台揚 (2314)-元大-新莊券商分點個股進出

台股 » 個股 » 台揚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台揚

(2314)

股價
29.80
漲跌
--
漲幅
0.00%
成交量
539張
產業
上市通信網路類股▲0.56%
647人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台揚 (2314)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/19	0	0.00	2	29.80	29.80	-2	1,100	-0.18%
2024/09/16	0	31.00	1	30.30	30.65	-1	1,220	-0.08%
2024/09/13	6.1	29.28	7	29.92	30.60	-1	1,217	-0.08%
2024/09/12	1	28.00	0	0.00	27.90	1	1,203	0.08%
2024/09/11	2	27.85	3	27.72	27.60	-1	1,249	-0.08%
2024/09/10	2	28.05	0	0.00	28.25	2	1,346	0.15%
2024/09/09	1	28.10	1	28.35	28.35	0	1,405	0.00%
2024/09/06	3	29.07	0	0.00	28.80	3	1,408	0.21%
2024/09/04	0	0.00	10	28.85	29.00	-10	1,414	-0.71%
2024/09/03	10	31.00	0	0.00	30.20	10	1,407	0.71%
2024/09/02	3	30.85	0	0.00	30.75	3	1,412	0.21%
2024/08/30	2	31.38	0	0.00	31.45	2	1,405	0.14%
2024/08/29	9	32.08	2.1	31.53	32.25	6.9	1,373	0.50%
2024/08/28	0.1	30.35	3	29.45	30.35	-2.9	1,282	-0.23%
2024/08/19	1.7	26.94	0	0.00	26.90	1.7	1,363	0.12%
2024/08/16	2	27.00	0	0.00	27.00	2	1,434	0.14%
2024/08/14	0	0.00	3	26.90	26.95	-3	1,485	-0.20%
2024/08/13	0	0.00	1	27.00	27.00	-1	1,493	-0.07%
2024/08/12	0	0.00	6	27.12	27.20	-6	1,501	-0.40%
2024/08/09	11	27.10	1	27.30	26.80	10	1,508	0.66%
2024/08/08	0	0.00	4	26.58	26.80	-4	1,511	-0.26%
2024/08/07	0	0.00	2	27.50	27.50	-2	1,518	-0.13%
2024/08/06	0	0.00	2	26.75	26.40	-2	1,514	-0.13%
2024/08/05	10	27.61	7	27.15	27.15	3	1,501	0.20%
2024/08/02	0	0.00	1	30.65	30.15	-1	1,476	-0.07%
2024/08/01	4.6	30.79	0	0.00	31.00	4.6	1,470	0.31%
2024/07/30	0	0.00	1.4	30.53	30.60	-1.4	1,475	-0.09%
2024/07/29	1.7	30.46	4	30.13	30.10	-2.3	1,477	-0.16%
2024/07/26	0.4	30.50	0	0.00	30.50	0.4	1,482	0.03%
2024/07/22	1	30.85	6	30.71	31.00	-5	1,481	-0.34%
2024/07/19	2.3	32.10	1	32.40	31.50	1.3	1,470	0.09%
2024/07/18	2	32.73	2	32.68	32.70	0	1,456	0.00%
2024/07/17	0	0.00	2	33.28	33.20	-2	1,454	-0.14%
2024/07/16	2	32.05	0	0.00	32.05	2	1,434	0.14%
2024/07/15	2	32.40	3	32.00	31.95	-1	1,443	-0.07%
2024/07/11	3	32.65	0	0.00	32.60	3	1,422	0.21%
2024/07/10	3	32.75	1	32.80	32.85	2	1,440	0.14%
2024/07/09	3	32.50	1	33.35	32.35	2	1,446	0.14%
2024/07/08	3	33.78	9	33.59	33.75	-6	1,424	-0.42%
2024/07/04	1	33.20	6	33.45	33.45	-5	1,418	-0.35%
2024/07/03	10	33.02	10	33.00	32.85	0	1,411	0.00%
2024/06/28	1	32.50	5	32.36	32.40	-4	1,408	-0.28%
2024/06/27	9	32.72	3	32.35	32.40	6	1,402	0.43%
2024/06/26	1.6	33.17	1	32.50	32.50	0.6	1,428	0.04%
2024/06/25	2	32.95	1	33.10	33.10	1	1,488	0.07%
2024/06/24	15	33.69	0	0.00	33.40	15	1,496	1.00%
2024/06/21	9	34.69	19	35.01	34.95	-10	1,466	-0.68%
2024/06/20	2	33.60	10	33.10	33.55	-8	1,392	-0.57%
2024/06/19	1	33.95	0	0.00	33.00	1	1,401	0.07%
2024/06/18	3	33.08	4	33.41	33.90	-1	1,384	-0.07%
2024/06/17	3	34.03	1	33.90	33.85	2	1,350	0.15%
2024/06/14	1	33.30	0	0.00	33.65	1	1,253	0.08%
2024/06/13	5	30.70	0	0.00	30.60	5	1,196	0.42%
2024/06/12	20	30.84	0	0.00	30.60	20	1,199	1.67%
2024/06/11	1	31.00	0	0.00	30.85	1	1,202	0.08%
2024/06/07	3	31.35	0	0.00	31.30	3	1,217	0.25%
2024/06/06	0	0.00	11	31.07	30.95	-11	1,258	-0.87%
2024/06/05	0	0.00	8	31.98	31.75	-8	1,259	-0.64%
2024/06/04	0	0.00	1	31.90	31.70	-1	1,266	-0.08%
2024/05/31	1	32.95	0	0.00	32.35	1	1,273	0.08%
2024/05/30	1	33.10	0	0.00	32.70	1	1,281	0.08%
2024/05/29	2	33.90	0	0.00	33.85	2	1,308	0.15%
2024/05/28	2	33.45	0	0.00	33.15	2	1,277	0.16%
2024/05/27	3	33.40	0	0.00	33.30	3	1,266	0.24%
2024/05/24	1	33.20	0	0.00	33.15	1	1,253	0.08%
2024/05/23	1	32.90	4	32.60	32.60	-3	1,239	-0.24%
2024/05/22	6	33.56	5	33.03	33.70	1	1,222	0.08%
2024/05/21	2	31.55	0	0.00	31.70	2	1,148	0.17%
2024/05/20	0	0.00	11.5	30.90	31.70	-11.5	1,132	-1.01%
2024/05/17	10	30.50	6	30.42	30.45	4	1,096	0.36%
2024/05/16	1	30.00	1.6	30.14	30.20	-0.6	1,094	-0.05%
2024/05/15	5	30.18	1	30.05	30.05	4	1,093	0.37%
2024/05/14	0	0.00	3	30.42	30.40	-3	1,096	-0.27%
2024/05/13	1	30.00	0	0.00	30.05	1	1,095	0.09%
2024/05/10	2	30.05	1	30.60	30.15	1	1,099	0.09%
2024/05/09	3	30.30	0	0.00	30.20	3	1,112	0.27%
2024/05/08	0	0.00	2	30.60	30.60	-2	1,119	-0.18%
2024/05/07	2	30.90	0	0.00	30.95	2	1,127	0.18%
2024/05/03	0	0.00	2	31.25	31.00	-2	1,171	-0.17%
2024/04/30	1	31.90	1	31.25	31.90	0	1,187	0.00%
2024/04/29	5	30.50	9	30.56	30.45	-4	1,181	-0.34%
2024/04/26	3	30.18	1	30.80	30.25	2	1,190	0.17%
2024/04/25	3	30.27	1	30.45	30.25	2	1,192	0.17%
2024/04/24	0	0.00	3	30.57	30.60	-3	1,192	-0.25%
2024/04/23	1	30.00	0	0.00	30.00	1	1,195	0.08%
2024/04/22	3	30.03	0	30.65	29.95	3	1,199	0.25%
2024/04/19	0	0.00	13	30.60	30.40	-13	1,193	-1.09%
2024/04/18	0	0.00	88	31.01	30.95	-88	1,182	-7.44%
2024/04/16	2	31.63	140	30.96	31.30	-138	1,191	-11.58%	大賣/鉅額交易
2024/04/15	2	32.70	0	0.00	32.70	2	1,167	0.17%
2024/04/12	1	33.00	0	0.00	33.05	1	1,161	0.09%
2024/04/11	3	33.27	0	0.00	33.20	3	1,158	0.26%
2024/04/10	0	0.00	1	34.55	34.55	-1	1,151	-0.09%
2024/04/08	0	0.00	1	33.45	33.70	-1	1,129	-0.09%
2024/04/03	2	33.08	0	0.00	32.95	2	1,121	0.18%
2024/04/02	0	33.95	1	33.45	33.35	-1	1,135	-0.09%
2024/04/01	1	33.60	5	33.71	33.65	-4	1,160	-0.34%
2024/03/29	1	34.25	3	34.72	34.20	-2	1,165	-0.17%
2024/03/28	10	34.86	4	34.70	34.85	6	1,137	0.53%
2024/03/27	2	33.00	1	33.00	33.60	1	1,080	0.09%
2024/03/26	1	32.60	10	33.00	32.60	-9	1,091	-0.82%
2024/03/25	0	0.00	2	33.40	33.35	-2	1,135	-0.18%
2024/03/22	1	34.15	5	33.61	33.80	-4	1,132	-0.36%
2024/03/21	1	32.21	1	32.70	32.70	0	1,118	0.00%
2024/03/20	1	32.25	0.1	32.45	32.10	0.9	1,144	0.08%
2024/03/19	6	32.55	0	0.00	32.60	6	1,153	0.52%
2024/03/18	1	32.60	2	32.75	32.85	-1	1,166	-0.09%
2024/03/15	10	33.05	1	33.30	33.05	9	1,202	0.75%
2024/03/13	3	33.47	1	33.65	33.60	2	1,433	0.14%
2024/03/12	2	34.45	50.5	34.45	34.35	-48.5	1,614	-3.00%
2024/03/11	1	32.60	2	32.80	32.65	-1	1,591	-0.06%
2024/03/08	4.1	32.61	0	0.00	32.40	4.1	1,587	0.26%
2024/03/07	1	33.55	8.5	33.44	33.10	-7.5	1,589	-0.47%
2024/03/06	3	34.55	0	0.00	34.20	3	1,582	0.19%
2024/03/05	4	34.21	3.6	34.48	34.30	0.4	1,576	0.02%
2024/03/04	7.3	34.63	10.1	34.40	35.00	-2.8	1,574	-0.18%
2024/03/01	0.1	32.85	10.2	32.60	32.70	-10.1	1,530	-0.66%
2024/02/29	4	32.36	0	0.00	32.40	4	1,532	0.26%
2024/02/27	1	32.80	0	0.00	32.70	1	1,535	0.07%
2024/02/26	2	33.83	0	0.00	33.50	2	1,546	0.13%
2024/02/23	5	34.00	2	33.75	33.85	3	1,551	0.19%
2024/02/22	4	33.49	4	33.30	33.35	0	1,578	0.00%
2024/02/20	0.1	33.50	7	33.62	33.40	-6.9	1,644	-0.42%
2024/02/19	0	0.00	2	34.00	33.90	-2	1,650	-0.12%
2024/02/16	0.1	33.00	7	33.58	33.70	-6.9	1,657	-0.42%
2024/02/15	2	32.20	0	0.00	32.90	2	1,648	0.12%
2024/02/05	3	32.70	1.3	32.52	32.50	1.7	1,638	0.10%
2024/02/02	50	33.68	1	33.80	33.20	49	1,634	3.00%
2024/02/01	1	32.90	2	33.10	33.05	-1	1,624	-0.06%
2024/01/31	7	33.30	0	0.00	33.30	7	1,612	0.43%
2024/01/30	3	33.67	2	33.65	33.60	1	1,606	0.06%
2024/01/29	73.1	34.10	0	0.00	34.05	73.1	1,604	4.55%
2024/01/26	8	34.54	0	0.00	34.35	8	1,586	0.50%
2024/01/25	3	35.17	0	0.00	35.20	3	1,556	0.19%
2024/01/24	2	35.68	221	35.45	35.40	-219	1,553	-14.10%	大賣/鉅額交易
2024/01/23	0	35.75	0	0.00	35.80	0	1,552	0.00%
2024/01/22	2	35.20	0	0.00	35.25	2	1,552	0.13%
2024/01/19	0	0.00	1	35.35	35.35	-1	1,540	-0.06%
2024/01/17	2	35.35	1	35.30	35.35	1	1,536	0.07%
2024/01/16	1	35.80	6	35.92	36.00	-5	1,533	-0.33%
2024/01/15	4	35.65	1	35.70	35.80	3	1,529	0.20%
2024/01/12	3	35.33	0	0.00	35.50	3	1,526	0.20%
2024/01/11	2	35.45	0	0.00	35.60	2	1,530	0.13%
2024/01/10	2.1	35.99	0	0.00	35.55	2.1	1,529	0.13%
2024/01/08	2	36.45	1	36.50	36.40	1	1,517	0.07%
2024/01/04	2	36.75	0	0.00	36.65	2	1,517	0.13%
2023/12/29	0	0.00	1.1	37.50	37.50	-1.1	1,523	-0.07%
2023/12/28	1	37.50	0	0.00	37.40	1	1,536	0.07%
2023/12/27	1	37.40	2.8	37.61	38.35	-1.8	1,538	-0.12%
2023/12/26	1	37.40	7.6	37.25	37.40	-6.6	1,541	-0.43%
2023/12/25	1.1	36.59	5.5	36.57	36.55	-4.4	1,527	-0.29%
2023/12/22	1	36.30	3.7	36.81	36.55	-2.7	1,519	-0.18%
2023/12/21	4	36.50	1	36.70	36.30	3	1,504	0.20%
2023/12/20	8	37.01	1	36.85	36.90	7	1,475	0.47%
2023/12/19	0	0.00	1	37.60	37.55	-1	1,417	-0.07%
2023/12/18	10.1	37.39	0	0.00	37.20	10.1	1,412	0.71%
2023/12/15	14	38.27	6	38.15	37.90	8	1,396	0.57%
2023/12/14	1	38.75	8	39.13	38.75	-7	1,367	-0.51%
2023/12/13	0	0.00	1	39.50	39.20	-1	1,353	-0.07%
2023/12/12	6	39.13	46	39.17	38.90	-40	1,379	-2.90%
2023/12/11	10	40.18	83	39.99	39.80	-73	1,352	-5.40%
2023/12/08	10.4	41.48	6	41.98	41.65	4.4	1,286	0.34%
2023/12/07	4	40.96	24	40.89	41.40	-20	1,114	-1.80%
2023/12/06	4	37.50	5	37.83	37.65	-1	935	-0.10%
2023/12/04	3	37.90	18	37.92	37.45	-15	923	-1.62%
2023/12/01	1	37.00	0	37.05	37.00	1	914	0.11%
2023/11/27	0	0.00	23	36.83	36.75	-23	888	-2.59%
2023/11/24	0	0.00	1	36.30	36.50	-1	889	-0.11%
2023/11/22	4	37.60	2	37.40	37.45	2	873	0.23%
2023/11/21	1	38.20	4	37.88	37.60	-3	868	-0.35%
2023/11/20	6	36.98	12	37.48	38.40	-6	848	-0.71%
2023/11/17	9	35.77	3	35.83	35.80	6	794	0.75%
2023/11/16	5	35.50	16	36.15	36.30	-11	793	-1.39%
2023/11/15	25	35.40	0	0.00	35.30	25	791	3.16%
2023/11/14	0	0.00	4	35.88	35.60	-4	787	-0.51%
2023/11/13	62	35.73	0	0.00	35.55	62	794	7.80%
2023/11/10	8	35.56	0	0.00	35.45	8	807	0.99%
2023/11/09	5	36.05	2	35.75	36.05	3	808	0.37%
2023/11/08	10	36.41	0	0.00	36.35	10	820	1.22%
2023/11/07	2	36.60	1	36.55	36.60	1	822	0.12%
2023/11/02	0	0.00	1	35.80	35.45	-1	829	-0.12%
2023/11/01	1	35.20	6	35.23	35.25	-5	832	-0.60%
2023/10/31	7	36.33	1	35.80	35.75	6	826	0.73%
2023/10/30	7	36.10	1	35.80	36.70	6	819	0.73%
2023/10/27	2	35.65	1	35.80	35.45	1	815	0.12%
2023/10/26	6	35.48	0	0.00	35.35	6	831	0.72%
2023/10/25	14	36.09	0	0.00	36.00	14	838	1.67%
2023/10/24	12	35.72	0	0.00	35.90	12	851	1.41%
2023/10/23	0	0.00	6	35.90	35.70	-6	853	-0.70%
2023/10/20	5	35.33	1	35.60	35.40	4	854	0.47%
2023/10/19	14	35.54	0	0.00	35.60	14	857	1.63%
2023/10/18	1	35.90	0	0.00	35.80	1	860	0.12%
2023/10/17	5	36.50	0	0.00	36.25	5	866	0.58%
2023/10/16	21	36.60	20.1	36.60	36.60	0.9	879	0.10%
2023/10/13	34	37.23	0	0.00	37.20	34	931	3.65%
2023/10/11	2	38.00	1	37.80	37.60	1	1,107	0.09%
2023/10/06	3	38.43	10	38.40	38.40	-7	1,109	-0.63%
2023/10/05	1	39.75	0	0.00	39.00	1	1,116	0.09%
2023/10/04	0	0.00	3	39.45	39.35	-3	1,108	-0.27%
2023/10/03	0	0.00	0.1	39.50	39.25	-0.1	1,098	-0.01%
2023/10/02	15	40.39	9	39.28	40.20	6	1,084	0.55%
2023/09/27	0	0.00	1	37.55	37.65	-1	1,067	-0.09%
2023/09/25	0	0.00	89	38.76	38.60	-89	1,086	-8.19%
2023/09/20	0	0.00	1	38.90	39.00	-1	1,097	-0.09%
2023/09/18	109	39.38	0.1	39.35	39.15	108.9	1,113	9.78%	大買/鉅額交易
2023/09/15	10	39.50	20	39.93	39.50	-10	1,114	-0.90%
2023/09/14	15.2	38.12	8.7	37.77	38.35	6.5	1,070	0.60%
2023/09/13	0	0.00	15	36.51	36.65	-15	1,071	-1.40%
2023/09/12	0	0.00	32	36.02	35.85	-32	1,074	-2.98%
2023/09/11	24	35.98	220	36.15	35.70	-196	1,109	-17.66%	大賣/鉅額交易
2023/09/08	5	37.81	1	37.80	37.80	4	1,103	0.36%
2023/09/07	16	38.65	0	0.00	38.20	16	1,119	1.43%
2023/09/05	1	39.15	0	0.00	39.15	1	1,136	0.09%
2023/09/01	1	39.10	0	0.00	39.10	1	1,150	0.09%
2023/08/31	0	0.00	104	38.85	39.05	-104	1,158	-8.98%	大賣/鉅額交易
2023/08/30	2	38.70	226	38.77	39.00	-224	1,162	-19.27%	大賣/鉅額交易
2023/08/29	2	38.50	0	0.00	38.60	2	1,169	0.17%
2023/08/28	5	38.72	0	0.00	38.55	5	1,176	0.42%
2023/08/25	0	0.00	2	39.15	39.20	-2	1,175	-0.17%
2023/08/24	1	39.95	2	39.28	39.90	-1	1,173	-0.09%
2023/08/23	3	38.35	1	38.35	38.40	2	1,167	0.17%
2023/08/22	3	38.45	0	0.00	38.20	3	1,175	0.26%
2023/08/21	8	39.26	3	38.78	39.25	5	1,181	0.42%
2023/08/18	3	38.30	0	0.00	38.35	3	1,222	0.25%
2023/08/17	11	39.05	5	39.09	39.10	6	1,253	0.48%
2023/08/16	3	38.03	0	0.00	38.00	3	1,260	0.24%
2023/08/15	4	39.19	0	0.00	39.30	4	1,253	0.32%
2023/08/14	3	40.10	0	0.00	39.25	3	1,266	0.24%
2023/08/11	3	41.55	0	0.00	41.55	3	1,259	0.24%
2023/08/10	4	41.73	0	0.00	41.65	4	1,265	0.32%
2023/08/09	0	0.00	1	43.10	43.00	-1	1,260	-0.08%
2023/08/08	2	43.60	0	0.00	43.30	2	1,269	0.16%
2023/08/07	5	43.69	2	43.85	43.70	3	1,289	0.23%
2023/08/02	2	44.05	0	0.00	44.00	2	1,321	0.15%
2023/08/01	2	44.63	0	0.00	45.00	2	1,358	0.15%
2023/07/31	0	0.00	6	44.68	44.60	-6	1,398	-0.43%
2023/07/28	1	43.95	1	44.45	43.95	0	1,454	0.00%
2023/07/27	4	44.01	0	0.00	44.05	4	1,469	0.27%
2023/07/26	1	44.80	0	0.00	44.60	1	1,485	0.07%
2023/07/21	0	0.00	1	45.30	45.30	-1	1,613	-0.06%
2023/07/20	0	0.00	7	45.80	45.80	-7	1,646	-0.43%
2023/07/19	2	44.90	1	44.80	44.70	1	1,707	0.06%
2023/07/18	5	46.99	4.5	46.80	45.50	0.5	1,794	0.03%
2023/07/17	11.5	47.98	44	48.31	48.05	-32.5	1,908	-1.70%
2023/07/14	0	0.00	13.1	44.11	45.65	-13.1	2,018	-0.65%
2023/07/13	4	42.56	1	42.60	41.50	3	2,191	0.14%
2023/07/12	3	42.80	0	0.00	42.50	3	2,288	0.13%
2023/07/11	1	43.60	1	44.00	43.40	0	2,335	0.00%
2023/07/10	1	43.20	0	0.00	43.10	1	2,342	0.04%
2023/07/06	3	44.25	8	44.70	44.15	-5	2,347	-0.21%
2023/07/04	3	44.28	0	0.00	44.30	3	2,375	0.13%
2023/07/03	5	44.46	0	0.00	44.50	5	2,370	0.21%
2023/06/30	3	44.65	4	44.73	44.65	-1	2,361	-0.04%
2023/06/29	0	0.00	52	45.21	44.90	-52	2,362	-2.20%
2023/06/28	2	45.00	9	45.72	44.90	-7	2,359	-0.30%
2023/06/27	6	45.92	25	45.64	45.35	-19	2,362	-0.80%
2023/06/26	1	44.50	1	44.55	44.35	0	2,349	0.00%
2023/06/21	0	0.00	9	45.00	44.95	-9	2,351	-0.38%
2023/06/20	3	44.40	4	44.46	44.40	-1	2,347	-0.04%
2023/06/19	4	44.35	0	0.00	44.40	4	2,354	0.17%
2023/06/16	9	44.78	0	0.00	45.00	9	2,345	0.38%
2023/06/15	34	44.93	0	0.00	44.95	34	2,340	1.45%
2023/06/14	23	45.85	0	0.00	45.85	23	2,307	1.00%
2023/06/12	0	0.00	10	46.40	47.00	-10	2,292	-0.44%
2023/06/09	3	45.77	1	46.00	45.80	2	2,271	0.09%
2023/06/08	3	45.70	0	0.00	45.50	3	2,288	0.13%
2023/06/07	0	0.00	5	46.35	46.05	-5	2,304	-0.22%
2023/06/06	7	45.86	2	45.95	45.70	5	2,331	0.21%
2023/06/05	2	46.75	0	0.00	46.55	2	2,362	0.08%
2023/06/01	0	0.00	1	46.10	46.80	-1	2,395	-0.04%
2023/05/29	0	0.00	2	45.85	46.15	-2	2,407	-0.08%
2023/05/26	2	45.15	0	0.00	45.35	2	2,406	0.08%
2023/05/25	2	45.70	5	45.82	45.95	-3	2,404	-0.12%
2023/05/24	27	45.80	0	0.00	46.65	27	2,414	1.12%
2023/05/22	0	0.00	1.4	47.15	47.80	-1.4	2,423	-0.06%
2023/05/19	1	46.45	0	0.00	46.15	1	2,435	0.04%
2023/05/18	1	46.50	0	0.00	46.50	1	2,446	0.04%
2023/05/17	0	0.00	1	47.05	47.45	-1	2,459	-0.04%
2023/05/16	1	46.85	18	46.99	46.85	-17	2,505	-0.68%
2023/05/15	0	0.00	1	47.65	47.10	-1	2,600	-0.04%
2023/05/12	2	46.85	4	47.81	48.60	-2	2,602	-0.08%
2023/05/11	2	46.85	4	47.81	47.80	-2	2,606	-0.08%
2023/05/09	2	48.15	0	0.00	48.70	2	2,612	0.08%
2023/05/08	0	0.00	8.2	48.91	49.45	-8.2	2,596	-0.31%
2023/05/05	1	49.00	4	48.28	48.50	-3	2,583	-0.12%
2023/05/04	3	46.57	4	47.49	48.50	-1	2,608	-0.04%
2023/05/03	1	46.30	1	46.05	45.60	0	2,546	0.00%
2023/05/02	2	46.60	1	46.95	46.55	1	2,536	0.04%
2023/04/28	2.1	47.14	10.5	47.55	47.45	-8.5	2,512	-0.34%
2023/04/27	3	44.98	3	45.50	45.90	0	2,456	0.00%
2023/04/26	4	43.96	2	43.63	44.10	2	2,409	0.08%
2023/04/25	2	45.20	1	47.15	45.20	1	2,370	0.04%
2023/04/24	2	45.75	28	47.51	46.80	-26	2,330	-1.12%
2023/04/21	26	45.01	27	45.35	44.85	-1	2,259	-0.04%
2023/04/20	29.1	48.66	1	48.25	47.50	28.1	2,156	1.30%
2023/04/19	5	51.68	11	51.80	51.80	-6	1,987	-0.30%
2023/04/18	5	50.80	69	48.55	51.10	-64	1,753	-3.65%
2023/04/17	4	45.15	11	45.62	46.50	-7	1,518	-0.46%
2023/04/14	7	43.16	31	42.79	43.90	-24	1,407	-1.71%
2023/04/13	8	41.09	2	41.65	41.00	6	1,344	0.45%
2023/04/12	7	41.25	111	41.20	41.30	-104	1,334	-7.79%	大賣/鉅額交易
2023/04/11	11	41.60	3	41.62	41.55	8	1,318	0.61%
2023/04/10	18	41.53	4.4	41.77	41.50	13.6	1,314	1.04%
2023/04/07	1	42.70	4	43.00	42.85	-3	1,281	-0.23%
2023/03/31	1	42.85	0	0.00	42.80	1	1,283	0.08%
2023/03/30	0	0.00	2	42.60	42.60	-2	1,279	-0.16%
2023/03/29	1	42.15	5	42.82	42.25	-4	1,279	-0.32%
2023/03/28	6	42.28	2	42.15	42.15	4	1,283	0.31%
2023/03/27	5	43.18	0	0.00	43.15	5	1,272	0.39%
2023/03/24	0	0.00	3	43.73	43.70	-3	1,271	-0.24%
2023/03/22	2	43.35	0	0.00	43.00	2	1,263	0.16%
2023/03/21	0	0.00	1	43.25	43.30	-1	1,262	-0.08%
2023/03/20	0	0.00	1	42.60	42.35	-1	1,258	-0.08%
2023/03/17	2	42.40	5	42.90	42.30	-3	1,261	-0.24%
2023/03/16	5	42.41	5	43.29	42.10	0	1,261	0.00%
2023/03/15	4	43.81	2	44.33	43.55	2	1,265	0.16%
2023/03/14	6	43.74	0	0.00	43.70	6	1,281	0.47%
2023/03/13	2	44.10	2	44.15	44.55	0	1,305	0.00%
2023/03/10	8	44.36	2	45.33	44.75	6	1,329	0.45%
2023/03/09	39	45.96	2	45.85	46.05	37	1,353	2.73%
2023/03/08	0.4	46.55	5	46.65	46.70	-4.6	1,413	-0.33%
2023/03/07	2	45.50	3	45.45	45.60	-1	1,441	-0.07%
2023/03/06	1	45.85	25	45.56	45.75	-24	1,433	-1.67%
2023/03/03	7	44.17	2	44.45	44.10	5	1,409	0.35%
2023/03/02	2	44.85	2	45.05	44.55	0	1,407	0.00%
2023/03/01	3	44.25	4	44.68	44.70	-1	1,400	-0.07%
2023/02/24	7	44.16	12	44.41	43.90	-5	1,393	-0.36%
2023/02/23	22	44.80	4	44.90	44.70	18	1,379	1.30%
2023/02/22	10.5	44.42	0	0.00	44.40	10.5	1,382	0.76%
2023/02/21	1.5	46.00	0	0.00	45.75	1.5	1,368	0.11%
2023/02/20	15	46.24	11	45.84	46.00	4	1,346	0.30%
2023/02/17	5	44.80	12.8	43.40	44.80	-7.8	1,324	-0.59%
2023/02/16	2	43.70	11	43.25	43.80	-9	1,325	-0.68%
2023/02/15	0	0.00	6	43.45	43.10	-6	1,353	-0.44%
2023/02/14	18	43.98	2	43.98	44.00	16	1,326	1.21%
2023/02/13	14	43.53	22.1	43.91	45.20	-8.1	1,287	-0.63%
2023/02/10	5	41.35	0	0.00	41.10	5	1,197	0.42%
2023/02/09	1	41.90	0	0.00	42.05	1	1,188	0.08%
2023/02/08	1	41.90	3	42.88	42.85	-2	1,178	-0.17%
2023/02/06	1	42.40	1	42.45	42.40	0	1,159	0.00%
2023/02/03	4	42.95	1	42.70	42.50	3	1,150	0.26%
2023/02/02	2	43.05	5	43.62	43.55	-3	1,129	-0.27%
2023/02/01	5	40.40	0	0.00	40.50	5	1,065	0.47%
2023/01/31	0	0.00	1	39.55	40.10	-1	1,065	-0.09%
2023/01/30	0	0.00	4	39.15	39.05	-4	1,062	-0.38%
2023/01/17	4	38.38	3	38.57	38.35	1	1,071	0.09%
2023/01/13	5	38.54	0	0.00	38.30	5	1,086	0.46%
2023/01/12	3	38.97	0	0.00	38.65	3	1,087	0.28%
2023/01/11	1	39.55	0	0.00	39.65	1	1,094	0.09%
2023/01/10	0	0.00	1	40.15	39.90	-1	1,107	-0.09%
2023/01/05	0	0.00	2	40.05	39.65	-2	1,176	-0.17%
2023/01/04	1	39.30	1	39.30	39.65	0	1,186	0.00%
2023/01/03	1	38.60	1	39.00	39.00	0	1,193	0.00%
2022/12/30	0	0.00	2	39.05	39.25	-2	1,198	-0.17%
2022/12/29	2	38.58	2	38.78	39.15	0	1,199	0.00%
2022/12/27	2	39.70	1	40.45	39.60	1	1,230	0.08%
2022/12/26	1	38.20	6	38.79	40.20	-5	1,234	-0.41%
2022/12/23	0	0.00	1	37.90	38.25	-1	1,247	-0.08%
2022/12/22	4	38.31	2	38.85	38.30	2	1,259	0.16%
2022/12/21	2	38.10	0	0.00	38.10	2	1,288	0.16%
2022/12/20	1	38.60	0	0.00	38.20	1	1,305	0.08%
2022/12/16	2	39.95	0	0.00	39.90	2	1,347	0.15%
2022/12/14	0	0.00	2	40.78	40.80	-2	1,391	-0.14%
2022/12/13	5	40.34	0	0.00	40.10	5	1,400	0.36%
2022/12/09	1	40.80	2	40.80	40.85	-1	1,434	-0.07%
2022/12/08	0	0.00	28	41.60	41.60	-28	1,443	-1.94%
2022/12/07	2	40.95	0	0.00	41.00	2	1,457	0.14%
2022/12/06	11	42.33	5	42.85	42.30	6	1,447	0.41%
2022/12/05	0	0.00	4.1	43.44	43.40	-4.1	1,436	-0.29%
2022/12/02	0	43.50	0	0.00	43.20	0	1,419	0.00%
2022/12/01	2	42.05	3	41.96	41.70	-1	1,386	-0.07%
2022/11/30	10.6	43.17	13.1	43.15	42.70	-2.5	1,371	-0.18%
2022/11/29	3	41.15	22	40.90	41.15	-19	1,315	-1.44%
2022/11/25	15	37.18	0	0.00	36.90	15	1,371	1.09%
2022/11/24	0	0.00	2	37.40	38.10	-2	1,392	-0.14%
2022/11/21	2	37.68	0	0.00	37.60	2	1,457	0.14%
2022/11/18	3	38.10	3	38.40	38.05	0	1,474	0.00%
2022/11/16	1	38.40	1	38.70	38.30	0	1,530	0.00%
2022/11/15	2	38.35	17	38.32	39.20	-15	1,586	-0.95%
2022/11/14	0	0.00	5	37.44	37.70	-5	1,669	-0.30%
2022/11/11	4	36.64	13	36.42	35.90	-9	1,721	-0.52%
2022/11/10	1	37.55	0	0.00	37.30	1	1,759	0.06%
2022/11/09	6	38.15	3.2	38.22	38.05	2.8	2,017	0.14%
2022/11/08	7	38.16	0.5	38.12	38.20	6.5	2,152	0.30%
2022/11/07	0	0.00	1.3	37.92	37.40	-1.3	2,308	-0.06%
2022/11/04	0	0.00	2.2	37.25	37.25	-2.2	2,515	-0.09%
2022/11/03	2	35.95	2	36.33	37.00	0	3,186	0.00%
2022/11/02	0	0.00	1.5	36.45	36.60	-1.5	3,489	-0.04%
2022/11/01	0	0.00	0	35.50	35.60	0	3,659	0.00%
2022/10/31	0	0.00	0.2	34.50	34.90	-0.2	3,710	-0.01%
2022/10/28	0.5	34.00	0.1	34.75	33.85	0.5	3,791	0.01%
2022/10/27	1	34.75	3	34.73	34.80	-2	4,045	-0.05%
2022/10/25	1	33.70	0.5	34.00	33.65	0.5	4,357	0.01%
2022/10/24	0	0.00	0	35.15	34.80	0	4,383	0.00%
2022/10/21	3	34.75	1	35.46	34.55	2	4,465	0.04%
2022/10/20	1	35.20	2	35.53	35.75	-1	4,723	-0.02%
2022/10/19	2	37.15	2	37.28	36.40	0	4,786	0.00%
2022/10/14	0	0.00	18	36.71	36.60	-18	4,960	-0.36%
2022/10/13	1	34.15	0	0.00	33.90	1	4,988	0.02%
2022/10/12	10	37.13	1	37.60	37.10	9	5,004	0.18%
2022/10/11	5	38.84	2	38.15	38.15	3	5,058	0.06%
2022/10/07	0	0.00	3	40.85	40.80	-3	5,166	-0.06%
2022/10/06	0	0.00	1	40.45	40.50	-1	5,380	-0.02%
2022/10/04	1	39.40	2	39.38	39.95	-1	5,673	-0.02%
2022/10/03	0	0.00	6	38.33	38.40	-6	5,748	-0.10%
2022/09/30	2	36.88	3	36.92	38.65	-1	5,844	-0.02%
2022/09/28	1	39.35	3	38.92	37.90	-2	6,001	-0.03%
2022/09/26	0.4	39.90	4	40.59	39.80	-3.6	6,150	-0.06%
2022/09/23	5.1	43.03	0	0.00	42.70	5.1	6,180	0.08%
2022/09/22	1	42.45	1	42.90	44.40	0	6,199	0.00%
2022/09/21	7.1	43.80	0	0.00	43.45	7.1	6,218	0.11%
2022/09/20	7.1	45.21	11	45.41	45.20	-3.9	6,241	-0.06%
2022/09/19	3.1	45.33	1	45.55	45.10	2.1	6,284	0.03%
2022/09/16	4.1	46.83	1	47.90	46.50	3.1	6,299	0.05%
2022/09/15	5.1	48.35	3	48.37	48.20	2.1	6,296	0.03%
2022/09/14	13	47.81	2	48.15	48.85	11	6,316	0.17%
2022/09/13	2	49.50	0	0.00	49.55	2	6,343	0.03%
2022/09/12	2	50.05	4	49.95	50.10	-2	6,391	-0.03%
2022/09/08	10	48.85	0	0.00	48.90	10	6,424	0.16%
2022/09/07	1	48.35	2	48.05	48.50	-1	6,498	-0.02%
2022/09/06	4	49.44	1	50.40	49.20	3	6,630	0.05%
2022/09/05	3	51.73	2	52.00	51.00	1	6,817	0.01%
2022/09/02	5	52.70	24	52.35	52.40	-19	6,815	-0.28%
2022/09/01	2	50.85	0	0.00	50.40	2	6,773	0.03%
2022/08/31	11	51.24	9	51.34	51.60	2	6,771	0.03%
2022/08/30	4	50.09	1.1	49.49	51.20	2.9	6,791	0.04%
2022/08/29	6	48.62	4	48.75	48.85	2	6,821	0.03%
2022/08/26	2	50.30	8	50.16	49.95	-6	6,899	-0.09%
2022/08/25	1	49.55	4	49.50	49.90	-3	7,080	-0.04%
2022/08/24	5	49.14	3	49.10	49.00	2	7,500	0.03%
2022/08/23	11	49.29	8	49.22	49.00	3	8,012	0.04%
2022/08/22	11	49.34	3	49.52	49.05	8	8,025	0.10%
2022/08/19	6	51.78	4	52.45	51.20	2	7,992	0.03%
2022/08/18	2.3	51.15	2	51.50	51.50	0.3	7,962	0.00%
2022/08/17	13	51.00	14	50.49	51.50	-1	8,485	-0.01%
2022/08/16	41	52.17	47	52.67	51.10	-6	8,525	-0.07%
2022/08/15	19	50.79	22	50.90	50.40	-3	8,271	-0.04%
2022/08/12	13.2	48.65	28.1	48.83	48.70	-14.9	8,128	-0.18%
2022/08/11	10	51.88	35	51.85	51.60	-25	7,967	-0.31%
2022/08/10	112	52.58	90.3	52.41	51.40	21.7	7,773	0.28%	大買/
2022/08/09	5	48.98	58	50.45	51.50	-53	7,113	-0.75%
2022/08/08	22	46.99	29	47.16	46.90	-7	6,810	-0.10%
2022/08/05	8	44.97	5	45.07	45.30	3	6,640	0.05%
2022/08/04	22	44.79	26	44.23	44.10	-4	6,597	-0.06%
2022/08/03	50	45.72	23	46.10	45.00	27	6,519	0.41%
2022/08/02	45	46.39	12	46.30	46.00	33	6,271	0.53%
2022/08/01	2	43.50	7	45.22	46.50	-5	6,076	-0.08%
2022/07/29	1	44.65	0	0.00	44.35	1	5,961	0.02%
2022/07/28	14.1	45.20	1	45.05	43.90	13.1	5,936	0.22%
2022/07/27	31	46.66	32	45.96	45.30	-1	5,858	-0.02%
2022/07/26	4	44.28	5	44.07	43.60	-1	5,595	-0.02%
2022/07/25	6.1	45.64	2	45.55	45.75	4.1	5,535	0.07%
2022/07/22	14	46.23	6	46.72	45.20	8	5,515	0.15%
2022/07/21	4	45.91	8	45.84	46.35	-4	5,430	-0.07%
2022/07/20	3	45.70	3	45.52	45.00	0	5,356	0.00%
2022/07/19	2	45.48	1	45.15	45.20	1	5,328	0.02%
2022/07/18	3	45.22	3	45.42	45.25	0	5,298	0.00%
2022/07/15	7	45.08	10	45.28	44.90	-3	5,258	-0.06%
2022/07/14	14.1	44.39	18.1	44.66	45.15	-4.1	5,183	-0.08%
2022/07/13	8	42.36	23.2	41.80	42.65	-15.2	4,981	-0.31%
2022/07/12	18	39.79	2.2	39.10	38.80	15.8	4,835	0.33%
2022/07/11	10	43.94	14	44.05	43.10	-4	4,733	-0.08%
2022/07/08	11	45.00	7	45.14	44.25	4	4,659	0.09%
2022/07/07	10	42.40	16	42.66	43.45	-6	4,569	-0.13%
2022/07/06	3	44.50	4	43.69	42.10	-1	4,503	-0.02%
2022/07/05	2	45.10	9	47.08	44.95	-7	4,485	-0.16%
2022/07/04	5	47.66	8	46.46	46.30	-3	4,428	-0.07%
2022/07/01	10	51.79	9	52.17	49.75	1	4,379	0.02%
2022/06/30	1	54.70	1	54.30	55.20	0	4,355	0.00%
2022/06/29	0	55.60	0	0.00	55.20	0	4,360	0.00%
2022/06/28	21	54.71	0	0.00	55.20	21	4,408	0.48%
2022/06/27	3	56.80	0	0.00	56.60	3	4,423	0.07%
2022/06/24	2	55.95	47	55.29	55.00	-45	4,505	-1.00%
2022/06/23	7	54.63	3	54.53	54.50	4	4,618	0.09%
2022/06/22	4	55.38	6	54.83	54.60	-2	4,838	-0.04%
2022/06/21	4	55.65	13	56.87	56.90	-9	4,951	-0.18%
2022/06/20	3	56.87	5	56.68	54.70	-2	4,925	-0.04%
2022/06/17	7	58.29	5	58.22	58.00	2	4,884	0.04%
2022/06/16	8	61.54	6	60.38	59.80	2	4,884	0.04%
2022/06/15	12	61.02	29	61.23	61.00	-17	4,858	-0.35%
2022/06/14	49	60.63	29	61.32	60.80	20	4,734	0.42%
2022/06/13	4	58.25	1	59.10	58.30	3	4,530	0.07%
2022/06/10	4	61.10	0	0.00	60.00	4	4,522	0.09%
2022/06/09	2	60.10	2	60.40	60.20	0	4,472	0.00%
2022/06/08	7	61.06	0	0.00	61.00	7	4,472	0.16%
2022/06/07	8	62.01	6	62.20	61.60	2	4,446	0.04%
2022/06/06	19	61.81	4	61.30	61.00	15	4,381	0.34%
2022/06/02	17	63.90	26	64.17	63.30	-9	4,308	-0.21%
2022/06/01	40	63.28	60	65.19	64.00	-20	4,144	-0.48%
2022/05/31	65	62.17	83.2	62.84	62.40	-18.2	3,747	-0.49%
2022/05/30	11	60.02	13	60.35	59.00	-2	3,289	-0.06%
2022/05/27	3	58.47	6.1	58.19	58.50	-3.1	3,311	-0.09%
2022/05/26	4	58.18	4	58.00	57.90	0	3,325	0.00%
2022/05/25	46	60.16	23.2	60.29	58.60	22.8	3,260	0.70%
2022/05/24	1	57.80	11	58.87	59.40	-10	2,709	-0.37%
2022/05/23	1.1	54.22	0	0.00	54.00	1.1	2,599	0.04%
2022/05/20	3.1	55.03	0	0.00	54.60	3.1	2,635	0.12%
2022/05/19	0	0.00	1	55.00	55.40	-1	2,642	-0.04%
2022/05/18	32	57.42	5.1	57.76	57.00	26.9	2,675	1.00%
2022/05/17	3	56.67	0	0.00	57.50	3	2,727	0.11%
2022/05/16	0.1	54.65	0	0.00	54.30	0.1	2,729	0.00%
2022/05/13	0	0.00	2	53.75	54.00	-2	2,740	-0.07%
2022/05/12	5	52.76	0	0.00	53.00	5	2,765	0.18%
2022/05/11	46	53.90	0	0.00	54.00	46	2,769	1.66%
2022/05/10	55	55.00	0.1	55.00	55.10	54.9	2,781	1.97%
2022/05/09	1	56.10	1	56.40	55.60	0	2,789	0.00%
2022/05/04	1	56.20	7	57.20	56.10	-6	2,853	-0.21%
2022/05/03	0	56.10	0	0.00	56.10	0	2,864	0.00%
2022/04/29	1	55.60	0	0.00	56.30	1	2,886	0.03%
2022/04/27	1	54.50	0	54.10	54.70	1	2,894	0.03%
2022/04/26	1	56.50	0	0.00	56.30	1	2,890	0.03%
2022/04/25	2	57.00	0.1	57.40	56.90	1.9	2,909	0.07%
2022/04/22	4	59.58	2	60.20	59.20	2	2,906	0.07%
2022/04/21	4	60.48	4	60.38	60.00	0	2,916	0.00%
2022/04/20	5.1	60.15	3.3	59.86	61.20	1.8	2,897	0.06%
2022/04/19	0.3	57.80	0	0.00	57.00	0.3	2,880	0.01%
2022/04/18	2	57.20	1	58.00	56.80	1	2,884	0.03%
2022/04/15	5	58.70	0	0.00	56.70	5	2,900	0.17%
2022/04/14	1	59.90	0	0.00	59.90	1	2,893	0.03%
2022/04/12	6	59.97	5	59.80	59.70	1	2,910	0.03%
2022/04/11	30	62.67	3	63.57	61.00	27	2,906	0.93%
2022/04/08	10	67.23	1.1	66.80	66.30	8.9	2,886	0.31%
2022/04/07	5.2	68.07	3	68.47	67.10	2.2	2,887	0.08%
2022/04/06	23	68.12	2	67.80	67.70	21	2,853	0.74%
2022/04/01	10.2	67.66	0	0.00	67.30	10.2	2,846	0.36%
2022/03/31	12	65.96	16	67.99	69.00	-4	2,846	-0.14%
2022/03/30	2.2	67.00	3	67.60	66.60	-0.8	2,779	-0.03%
2022/03/29	21.2	65.48	7	67.94	68.00	14.2	2,737	0.52%
2022/03/28	14.5	68.05	8	68.03	67.40	6.5	2,626	0.25%
2022/03/25	19	66.55	18.1	66.97	70.50	0.9	2,535	0.03%
2022/03/24	3.1	61.70	38.4	62.90	64.10	-35.2	2,356	-1.49%
2022/03/23	1	58.50	2	59.40	58.30	-1	2,262	-0.04%
2022/03/22	4	58.18	0.4	58.23	58.70	3.6	2,273	0.16%
2022/03/21	8	58.59	4.1	58.97	57.70	3.9	2,291	0.17%
2022/03/18	4.2	57.13	15.1	56.99	58.90	-10.9	2,301	-0.47%
2022/03/17	1.1	53.89	2	54.00	53.70	-1	2,286	-0.04%
2022/03/16	3	52.47	0	0.00	52.40	3	2,306	0.13%
2022/03/15	8.1	53.51	0	0.00	52.90	8.1	2,347	0.35%
2022/03/14	4.1	55.99	1	55.60	55.80	3.1	2,364	0.13%
2022/03/10	6	56.50	10	57.70	57.60	-4	2,402	-0.17%
2022/03/09	2.3	54.60	1	55.30	54.40	1.3	2,415	0.05%
2022/03/08	1	54.40	3	55.33	54.20	-2	2,501	-0.08%
2022/03/07	9	55.47	1.3	55.50	55.00	7.8	2,598	0.30%
2022/03/04	3	59.23	6	59.58	59.00	-3	2,626	-0.11%
2022/03/03	4.3	60.79	1.1	61.86	60.70	3.3	2,675	0.12%
2022/03/02	6.8	63.13	9.1	63.08	62.80	-2.4	2,699	-0.09%
2022/03/01	3	58.73	4	58.70	60.50	-1	2,682	-0.04%
2022/02/25	4	55.08	3	55.33	55.00	1	2,718	0.04%
2022/02/24	7	54.80	1	55.10	53.40	6	2,782	0.22%
2022/02/23	5	56.60	4	56.90	56.60	1	2,784	0.04%
2022/02/22	13.1	57.20	1	57.90	56.60	12.1	2,874	0.42%
2022/02/21	5	59.02	1	58.90	58.80	4	3,043	0.13%
2022/02/18	3.1	59.34	3	59.10	59.80	0.1	3,324	0.00%
2022/02/17	12	58.83	6	58.23	58.40	6	3,740	0.16%
2022/02/16	3	60.60	3	60.40	60.40	0	3,954	0.00%
2022/02/15	0	0.00	2	61.00	60.50	-2	4,095	-0.05%
2022/02/14	5	61.06	0	0.00	60.00	5	4,309	0.12%
2022/02/11	5	63.18	4	64.35	64.00	1	4,352	0.02%
2022/02/10	1	65.00	1	65.60	64.20	0	4,447	0.00%
2022/02/09	6	67.02	5	67.76	67.10	1	4,654	0.02%
2022/02/08	2	65.30	3	65.43	65.50	-1	4,953	-0.02%
2022/02/07	3	62.03	3	61.50	63.10	0	5,128	0.00%
2022/01/26	1	59.80	6	60.48	60.50	-5	5,160	-0.10%
2022/01/25	3	64.93	0	0.00	64.00	3	5,268	0.06%
2022/01/24	1	65.10	1	65.60	65.10	0	5,382	0.00%
2022/01/21	1	67.80	2	68.50	67.50	-1	5,465	-0.02%
2022/01/18	3	69.73	4	70.75	69.40	-1	6,106	-0.02%
2022/01/17	0	0.00	1	67.50	68.00	-1	6,195	-0.02%
2022/01/14	5	67.50	1	67.90	67.90	4	6,285	0.06%
2022/01/13	2	69.00	0	0.00	68.40	2	6,345	0.03%
2022/01/12	0	0.00	2	69.25	68.60	-2	6,368	-0.03%
2022/01/11	2	69.95	3	69.83	69.90	-1	6,406	-0.02%
2022/01/10	1	70.90	2	70.00	70.00	-1	6,445	-0.02%
2022/01/07	3	73.03	2	71.10	71.60	1	6,482	0.02%
2022/01/06	1	73.50	11	73.67	73.50	-10	6,535	-0.15%
2022/01/05	2	76.80	5	76.48	75.50	-3	6,642	-0.05%
2022/01/04	1	77.00	2	77.20	77.00	-1	6,699	-0.01%
2022/01/03	16	77.48	2	77.00	76.60	14	6,756	0.21%
2021/12/30	2	75.65	3	79.70	79.70	-1	6,857	-0.01%
2021/12/29	3	74.27	0	0.00	75.30	3	7,027	0.04%
2021/12/28	0	0.00	2	74.95	74.40	-2	7,212	-0.03%
2021/12/27	1	74.30	2	75.20	75.60	-1	7,377	-0.01%
2021/12/24	1	73.60	3	73.70	73.40	-2	7,585	-0.03%
2021/12/23	2	73.30	7.1	74.00	74.30	-5.1	7,792	-0.07%
2021/12/22	2	73.25	0	0.00	73.00	2	7,950	0.03%
2021/12/21	1	71.90	6	71.96	71.90	-5	8,098	-0.06%
2021/12/20	5	72.44	5.2	72.67	71.60	-0.2	8,336	0.00%
2021/12/17	6	76.05	24	75.25	75.00	-18	8,634	-0.21%
2021/12/16	6	77.50	4.3	77.06	77.80	1.7	8,969	0.02%
2021/12/15	13	77.03	1	77.60	77.00	12	9,349	0.13%
2021/12/14	2	78.10	4	78.33	78.30	-2	9,677	-0.02%
2021/12/13	24	79.66	0	81.00	80.70	24	9,673	0.25%
2021/12/10	0	0.00	3	78.53	79.40	-3	9,658	-0.03%
2021/12/09	5	82.06	6	81.67	80.10	-1	9,649	-0.01%
2021/12/08	1	80.20	57	80.17	80.30	-56	9,634	-0.58%
2021/12/07	4	79.90	6	79.25	79.30	-2	9,649	-0.02%
2021/12/06	4	78.00	0	0.00	77.60	4	9,680	0.04%
2021/12/03	4	78.10	1	79.30	78.20	3	9,742	0.03%
2021/12/02	7	77.99	10.1	77.24	77.00	-3.1	9,777	-0.03%
2021/12/01	17.1	78.75	16	76.24	80.40	1.1	9,784	0.01%
2021/11/30	12.2	80.86	1	81.20	80.90	11.2	9,731	0.12%
2021/11/29	10.1	80.49	11	80.09	81.50	-1	9,750	-0.01%
2021/11/26	21.1	80.92	1	84.30	80.40	20.1	9,718	0.21%
2021/11/25	8.1	86.48	1	85.00	84.30	7.1	9,740	0.07%
2021/11/24	3	85.73	11	85.98	87.80	-8	9,806	-0.08%
2021/11/23	26	86.26	5	85.46	83.30	21	9,799	0.21%
2021/11/22	7	86.84	8	86.75	86.80	-1	9,845	-0.01%
2021/11/19	6	87.28	22.2	86.72	86.80	-16.2	10,070	-0.16%
2021/11/18	24	87.36	16.1	87.18	86.00	7.9	10,340	0.08%
2021/11/17	28	90.86	13.1	90.17	90.70	14.9	10,275	0.14%
2021/11/16	73.3	92.35	25	91.82	95.00	48.3	10,092	0.48%
2021/11/15	12	87.68	28.5	86.99	88.70	-16.5	9,805	-0.17%
2021/11/12	12	82.48	1	82.50	80.70	11	9,768	0.11%
2021/11/11	23	82.40	14	81.49	82.50	9	9,816	0.09%
2021/11/10	10.1	78.36	2	79.50	78.20	8.1	9,977	0.08%
2021/11/09	6.1	78.48	2	77.35	77.80	4.1	10,060	0.04%
2021/11/08	14	79.96	2.1	81.67	79.50	11.9	10,052	0.12%
2021/11/05	8	82.15	11	84.81	86.00	-3	9,997	-0.03%
2021/11/04	4	80.78	26.5	79.55	81.00	-22.5	9,808	-0.23%
2021/11/03	3	73.77	2	74.40	73.70	1	9,798	0.01%
2021/11/02	10.5	74.60	10	74.31	73.70	0.5	9,912	0.01%
2021/11/01	54	79.77	19	79.77	78.10	35	10,096	0.35%
2021/10/29	2	78.05	15	78.27	78.80	-13	10,062	-0.13%
2021/10/28	9	78.56	6	77.87	77.30	3	10,064	0.03%
2021/10/27	19.5	80.06	11.7	80.94	79.50	7.8	10,210	0.08%
2021/10/26	41	76.15	9	77.89	79.00	32	10,191	0.31%
2021/10/25	3	67.27	10	69.94	72.70	-7	10,051	-0.07%
2021/10/22	9	66.78	5	66.72	66.10	4	10,247	0.04%
2021/10/21	5	70.00	3	70.87	68.60	2	10,553	0.02%
2021/10/20	5	70.82	1	70.50	70.50	4	11,292	0.04%
2021/10/19	3	70.50	0	0.00	70.70	3	11,802	0.03%
2021/10/18	2	69.60	3	70.50	70.00	-1	11,979	-0.01%
2021/10/15	4.4	68.11	2	69.75	69.80	2.4	12,325	0.02%
2021/10/14	3	67.50	1	68.70	68.00	2	12,705	0.02%
2021/10/13	5	69.38	21	67.40	68.50	-16	13,009	-0.12%
2021/10/12	1	72.80	3	73.20	73.40	-2	13,525	-0.01%
2021/10/08	3.2	73.00	7	73.17	72.20	-3.8	14,514	-0.03%
2021/10/07	7.3	73.64	2	74.00	74.50	5.3	15,483	0.03%
2021/10/06	8	75.48	7	73.96	71.90	1	16,382	0.01%
2021/10/05	5	77.52	6	77.52	79.40	-1	16,456	-0.01%
2021/10/04	8	76.34	11.1	75.27	77.50	-3.1	16,672	-0.02%
2021/10/01	35.1	81.72	16	82.29	79.40	19.1	16,586	0.12%
2021/09/30	11	84.45	18	86.48	88.20	-7	16,565	-0.04%
2021/09/29	2	80.65	9.1	81.27	82.50	-7.1	16,598	-0.04%
2021/09/28	7	78.84	3	78.33	80.70	4	16,797	0.02%
2021/09/27	6.1	79.90	11.3	77.34	80.00	-5.3	17,362	-0.03%
2021/09/24	17	73.53	38	75.19	77.00	-21	18,015	-0.12%
2021/09/23	42	73.02	11	70.98	76.90	31	17,834	0.17%
2021/09/22	7	69.44	54.4	70.68	72.20	-47.4	17,619	-0.27%
2021/09/17	14	63.20	35.1	64.07	65.70	-21.1	17,474	-0.12%
2021/09/16	3	57.87	13	58.62	59.90	-10	17,333	-0.06%
2021/09/15	0	0.00	4	58.40	57.30	-4	17,507	-0.02%
2021/09/13	16	57.78	2	58.00	57.60	14	17,995	0.08%
2021/09/10	1	59.80	5	59.72	59.40	-4	18,278	-0.02%
2021/09/09	3	56.90	5	59.22	59.40	-2	18,661	-0.01%
2021/09/08	4	58.13	13	59.36	58.10	-9	18,879	-0.05%
2021/09/07	7	56.80	0	0.00	59.10	7	19,428	0.04%
2021/09/06	6	59.50	10	59.35	59.10	-4	20,152	-0.02%
2021/09/03	2	58.30	10	58.10	58.50	-8	20,537	-0.04%
2021/09/02	6	56.40	2	57.35	58.10	4	21,454	0.02%
2021/09/01	2	58.85	3	59.10	58.50	-1	22,077	0.00%
2021/08/31	3	58.90	4	58.85	59.10	-1	22,326	0.00%
2021/08/30	7	58.77	10	59.97	58.80	-3	22,832	-0.01%
2021/08/27	2	55.85	3	56.43	56.50	-1	23,183	0.00%
2021/08/26	6	55.85	7	55.96	56.40	-1	23,269	0.00%
2021/08/25	10.5	56.93	11	55.75	57.60	-0.5	23,488	0.00%
2021/08/24	10	51.94	6	54.20	54.50	4	23,389	0.02%
2021/08/23	5	49.20	9	48.93	49.55	-4	23,065	-0.02%
2021/08/20	11	47.31	6	47.02	46.80	5	22,978	0.02%
2021/08/19	10	48.43	9	48.61	47.80	1	22,900	0.00%
2021/08/18	13	47.37	31	47.99	50.80	-18	22,755	-0.08%
2021/08/17	7	46.19	3	46.75	46.25	4	22,562	0.02%
2021/08/16	12	47.01	11	48.65	45.60	1	22,394	0.00%
2021/08/13	8	50.11	7	49.43	48.15	1	22,051	0.00%
2021/08/12	5	50.50	6	51.20	51.00	-1	21,986	0.00%
2021/08/11	7	50.69	11	51.82	49.85	-4	21,968	-0.02%
2021/08/10	9	51.92	6	51.95	51.50	3	21,874	0.01%
2021/08/09	11	53.54	9	52.56	52.20	2	21,856	0.01%
2021/08/06	7	55.66	3	55.73	55.20	4	21,775	0.02%
2021/08/05	25	58.18	30	58.22	57.30	-5	21,713	-0.02%
2021/08/04	1	55.70	6	56.22	56.50	-5	21,521	-0.02%
2021/08/03	4	55.80	2	56.40	55.60	2	21,570	0.01%
2021/08/02	35	55.66	21	55.78	56.00	14	21,517	0.07%
2021/07/30	18	56.76	24	57.70	58.20	-6	21,336	-0.03%
2021/07/29	6	59.23	2	58.95	58.50	4	21,197	0.02%
2021/07/28	44	59.18	50	59.43	58.40	-6	21,126	-0.03%
2021/07/27	29	63.02	6	62.93	61.30	23	21,034	0.11%
2021/07/26	56	65.80	159	64.68	63.80	-103	20,819	-0.49%	大賣/鉅額交易
2021/07/23	31.1	61.03	48	61.67	63.50	-16.9	20,268	-0.08%
2021/07/22	10	58.83	11.2	58.81	57.90	-1.2	20,195	-0.01%
2021/07/21	19	59.19	21	59.50	57.70	-2	20,085	-0.01%
2021/07/20	31	60.18	10.2	60.32	58.60	20.8	19,787	0.11%
2021/07/19	23	63.05	17	62.91	62.40	6	19,534	0.03%
2021/07/16	15	63.03	31	62.88	61.90	-16	19,444	-0.08%
2021/07/15	79.2	62.27	62	62.00	62.00	17.2	18,986	0.09%
2021/07/14	50	58.22	40	58.20	59.50	10	18,185	0.05%
2021/07/13	34	56.18	69.2	56.43	57.00	-35.2	17,799	-0.20%
2021/07/12	9	52.24	7	52.27	52.50	2	17,289	0.01%
2021/07/09	27	50.89	30	50.94	50.50	-3	17,635	-0.02%
2021/07/08	4	49.51	3	49.05	48.85	1	17,955	0.01%
2021/07/07	17	50.62	13	50.68	49.05	4	18,376	0.02%
2021/07/06	23	51.89	5	51.98	52.00	18	18,404	0.10%
2021/07/05	27	54.11	29	53.68	53.60	-2	18,275	-0.01%
2021/07/02	36.3	53.99	21.2	54.10	53.00	15.2	18,035	0.08%
2021/07/01	41.7	54.03	41.4	54.44	55.00	0.2	17,381	0.00%
2021/06/30	4	48.41	6.6	49.50	50.00	-2.6	16,481	-0.02%
2021/06/29	10	49.58	14	48.05	47.70	-4	16,321	-0.02%
2021/06/28	20	49.04	37	49.08	50.40	-17	16,180	-0.11%
2021/06/25	17	50.38	13	50.63	49.65	4	15,939	0.03%
2021/06/24	7	51.79	11	51.07	50.60	-4	15,743	-0.03%
2021/06/23	13	51.76	6	51.58	51.50	7	15,534	0.05%
2021/06/22	19	52.04	21	52.05	52.00	-2	15,340	-0.01%
2021/06/21	16	51.43	23.6	50.98	50.30	-7.6	15,136	-0.05%
2021/06/18	36	52.22	22	52.43	52.20	14	14,954	0.09%
2021/06/17	15	54.13	18	53.58	53.50	-3	14,540	-0.02%
2021/06/16	57.2	55.23	40	54.47	53.10	17.2	14,287	0.12%
2021/06/15	62.4	52.58	63.1	52.70	54.70	-0.7	13,773	-0.01%
2021/06/11	30	49.31	44.5	49.66	50.50	-14.5	13,232	-0.11%
2021/06/10	91.5	48.90	169	49.43	49.35	-77.5	12,804	-0.61%	大賣/
2021/06/09	64	45.61	68	46.63	46.20	-4	11,856	-0.03%
2021/06/08	23	43.72	21	43.96	43.40	2	11,202	0.02%
2021/06/07	74	43.46	22.1	42.96	43.00	51.9	10,929	0.47%
2021/06/04	11	43.49	27	43.71	44.80	-16	10,341	-0.15%
2021/06/03	8.1	40.28	5.5	40.68	40.75	2.6	9,885	0.03%
2021/06/02	14	40.63	19.5	40.45	39.60	-5.5	9,774	-0.06%
2021/06/01	9	38.19	10	37.19	38.50	-1	9,457	-0.01%
2021/05/31	1	35.05	4	35.11	35.00	-3	9,328	-0.03%
2021/05/28	3	35.60	1	35.30	35.40	2	9,346	0.02%
2021/05/27	2	33.93	2	34.38	34.45	0	9,361	0.00%
2021/05/26	3	33.92	2	34.15	34.15	1	9,430	0.01%
2021/05/25	0	0.00	8	33.83	34.15	-8	9,578	-0.08%
2021/05/24	2	32.38	7	32.25	33.10	-5	9,675	-0.05%
2021/05/21	6	32.34	3	32.25	32.25	3	9,741	0.03%
2021/05/20	1	32.00	0	0.00	32.05	1	9,865	0.01%
2021/05/19	7	30.80	2	31.10	32.00	5	9,867	0.05%
2021/05/18	6	28.51	1	29.75	29.75	5	9,866	0.05%
2021/05/17	6	27.49	4	27.08	27.05	2	9,851	0.02%
2021/05/14	4	28.98	2	29.33	30.00	2	9,781	0.02%
2021/05/13	4	30.45	6	30.26	29.90	-2	9,703	-0.02%
2021/05/12	8	31.88	11	31.15	31.15	-3	9,636	-0.03%
2021/05/11	13	34.87	6	35.14	34.40	7	9,527	0.07%
2021/05/10	5	38.02	0	0.00	38.20	5	9,448	0.05%
2021/05/07	5	37.97	7	38.60	39.25	-2	9,455	-0.02%
2021/05/06	3	36.75	0	0.00	36.55	3	9,436	0.03%
2021/05/05	10	37.91	2	36.88	36.55	8	9,429	0.08%
2021/05/04	9	38.33	15	37.23	36.85	-6	9,431	-0.06%
2021/05/03	14	42.69	8	41.42	40.55	6	9,292	0.06%
2021/04/29	15	45.08	23	45.10	44.90	-8	9,237	-0.09%
2021/04/28	31	43.75	41.1	44.99	46.80	-10.1	9,191	-0.11%
2021/04/27	7.1	42.62	8	42.77	42.55	-1	9,246	-0.01%
2021/04/26	6	42.28	2	42.00	41.90	4	9,660	0.04%
2021/04/23	7	42.28	10	42.35	42.00	-3	9,709	-0.03%
2021/04/22	16	42.23	31	42.62	40.55	-15	9,708	-0.15%
2021/04/21	8	43.86	12	43.80	43.45	-4	9,536	-0.04%
2021/04/20	24	43.90	68.5	44.13	44.00	-44.5	9,436	-0.47%
2021/04/19	81	47.49	17.5	46.42	45.25	63.5	9,264	0.69%
2021/04/16	59	46.09	73.2	46.51	49.35	-14.2	8,688	-0.16%
2021/04/15	53	45.20	46.5	45.45	44.90	6.5	8,211	0.08%
2021/04/14	31	41.70	39.2	41.86	42.90	-8.2	7,660	-0.11%
2021/04/13	40	41.00	51	41.16	39.00	-11	7,316	-0.15%
2021/04/12	3	38.95	9	39.41	39.95	-6	6,883	-0.09%
2021/04/09	20	36.30	13	36.27	36.35	7	6,770	0.10%
2021/04/08	14	36.02	4.2	35.74	35.95	9.8	6,852	0.14%
2021/04/07	4.4	35.19	7.3	35.21	35.25	-2.9	6,755	-0.04%
2021/04/06	0.3	35.05	35	35.03	34.95	-34.7	6,727	-0.52%
2021/04/01	0	0.00	3	34.20	34.20	-3	6,726	-0.04%
2021/03/31	9	34.11	0	0.00	33.95	9	6,809	0.13%
2021/03/30	1.3	34.55	0	0.00	34.40	1.3	6,835	0.02%
2021/03/29	4	34.74	0	0.00	34.70	4	6,872	0.06%
2021/03/26	0	0.00	10.4	34.64	34.85	-10.4	6,942	-0.15%
2021/03/25	5	34.94	8	35.16	34.50	-3	6,997	-0.04%
2021/03/24	0	0.00	6	35.63	35.10	-6	7,068	-0.08%
2021/03/23	7	35.45	6.4	35.47	35.40	0.6	7,046	0.01%
2021/03/22	6	34.32	3	34.52	34.55	3	7,038	0.04%
2021/03/19	11	34.15	0	0.00	34.20	11	7,428	0.15%
2021/03/18	38	35.06	10	35.27	34.80	28	7,666	0.37%
2021/03/17	9	35.99	27	35.92	35.40	-18	7,901	-0.23%
2021/03/16	3	35.60	13	35.23	35.15	-10	7,702	-0.13%
2021/03/15	3	34.88	3	34.98	34.85	0	7,713	0.00%
2021/03/12	7	34.70	2	34.93	34.80	5	7,743	0.06%
2021/03/10	0	0.00	13	33.70	34.00	-13	7,931	-0.16%
2021/03/08	3	34.60	1	34.70	33.55	2	8,411	0.02%
2021/03/05	1	35.10	1	34.70	34.45	0	8,794	0.00%
2021/03/03	3	34.33	4	34.69	35.30	-1	9,132	-0.01%
2021/03/02	24	35.37	12	35.46	35.00	12	9,307	0.13%
2021/02/26	6	35.64	2	36.10	35.40	4	9,362	0.04%
2021/02/25	31	35.54	6	35.52	35.50	25	9,728	0.26%
2021/02/24	12	35.37	9	35.24	35.45	3	9,758	0.03%
2021/02/23	4	34.85	2	34.40	34.95	2	9,674	0.02%
2021/02/22	24	35.01	6	34.54	34.90	18	9,605	0.19%
2021/02/19	4	33.35	17	33.85	33.85	-13	9,463	-0.14%
2021/02/18	2	33.45	7.4	33.16	33.45	-5.4	9,386	-0.06%
2021/02/17	0	0.00	20	31.24	32.15	-20	9,330	-0.21%
2021/02/05	1	30.90	0	0.00	30.35	1	9,309	0.01%
2021/02/03	2	31.53	3	31.23	31.15	-1	9,645	-0.01%
2021/02/02	2	31.20	0	0.00	31.00	2	9,607	0.02%
2021/02/01	0	0.00	9	30.60	30.55	-9	9,563	-0.09%
2021/01/29	4	32.30	3	32.03	31.85	1	9,492	0.01%
2021/01/28	14	33.16	12	32.87	32.85	2	9,430	0.02%
2021/01/27	6	33.31	8	33.43	33.70	-2	9,358	-0.02%
2021/01/26	17	33.08	6	33.18	33.05	11	9,297	0.12%
2021/01/25	16	32.68	9	32.40	32.65	7	9,200	0.08%
2021/01/22	24	32.56	34.6	32.68	32.45	-10.6	9,131	-0.12%
2021/01/21	31	33.54	32	33.76	33.25	-1	8,997	-0.01%
2021/01/20	29	34.78	45	34.19	33.30	-16	8,775	-0.18%
2021/01/19	30	35.46	23.3	36.51	36.95	6.7	8,249	0.08%
2021/01/18	19	33.68	9	33.55	33.60	10	7,742	0.13%
2021/01/15	2	33.83	17	33.16	34.20	-15	7,591	-0.20%
2021/01/14	16	32.50	14	32.81	32.50	2	7,401	0.03%
2021/01/13	1	32.45	1	32.95	32.50	0	7,308	0.00%
2021/01/12	5	32.95	5	32.83	32.00	0	7,224	0.00%
2021/01/11	14	33.02	4	33.30	33.35	10	7,154	0.14%
2021/01/08	4	32.60	3	32.48	32.40	1	7,069	0.01%
2021/01/07	3	33.22	4	33.36	33.00	-1	7,006	-0.01%
2021/01/06	40	34.82	43	34.08	33.20	-3	6,934	-0.04%
2021/01/05	7	33.04	17.1	33.37	33.05	-10.1	6,555	-0.15%
2021/01/04	11	33.34	11	33.33	33.55	0	6,475	0.00%
2020/12/31	16.1	33.18	23	33.15	33.35	-6.9	6,337	-0.11%
2020/12/30	0	0.00	2	31.85	31.80	-2	6,122	-0.03%
2020/12/29	9	32.21	3	32.10	32.10	6	6,086	0.10%
2020/12/25	26	32.81	11	32.80	32.00	15	5,999	0.25%
2020/12/24	0	0.00	4	31.76	31.85	-4	5,900	-0.07%
2020/12/23	3	31.00	1	30.90	31.25	2	5,853	0.03%
2020/12/22	3	31.67	3.1	31.11	30.55	-0.1	5,826	0.00%
2020/12/21	7	32.14	3	32.15	32.15	4	5,804	0.07%
2020/12/18	1	31.95	6	33.32	33.05	-5	5,745	-0.09%
2020/12/17	8	32.38	5	32.17	32.30	3	5,643	0.05%
2020/12/16	6	33.28	1	33.50	32.90	5	5,570	0.09%
2020/12/15	35	33.92	4.1	34.55	32.75	30.9	5,444	0.57%
2020/12/14	10	33.85	15	34.69	34.85	-5	5,034	-0.10%
2020/12/11	26	32.26	26.3	32.11	31.70	-0.3	4,764	-0.01%
2020/12/09	0	0.00	16	30.75	31.00	-16	4,376	-0.37%
2020/12/08	11	30.71	0	0.00	30.60	11	4,338	0.25%
2020/12/07	15	31.08	8	30.82	30.90	7	4,287	0.16%
2020/12/04	4	30.70	2	30.58	30.45	2	4,150	0.05%
2020/12/03	20	31.17	4	30.99	30.40	16	4,056	0.39%
2020/12/02	43	31.88	22.2	30.92	31.25	20.8	4,006	0.52%
2020/12/01	25	31.05	19	31.23	31.95	6	3,632	0.17%
2020/11/30	4	30.20	3	29.85	30.05	1	3,213	0.03%
2020/11/27	4	28.98	9	28.89	29.00	-5	3,069	-0.16%
2020/11/26	13	28.38	19	28.19	27.60	-6	2,891	-0.21%
2020/11/25	4	27.14	10	26.74	27.10	-6	2,697	-0.22%
2020/11/24	30	28.44	47	27.99	27.30	-17	2,609	-0.65%
2020/11/23	5	26.20	12.7	27.15	27.15	-7.7	2,327	-0.33%
2020/11/20	3	24.70	9.6	24.74	24.70	-6.6	2,263	-0.29%
2020/11/19	0	0.00	10	24.32	24.25	-10	2,461	-0.41%
2020/11/18	2	24.00	2	24.05	23.85	0	2,489	0.00%
2020/11/17	6	23.58	5	23.60	23.50	1	2,482	0.04%
2020/11/16	0	0.00	5	23.80	23.90	-5	2,520	-0.20%
2020/11/13	6	23.68	1	23.60	23.65	5	2,525	0.20%
2020/11/12	39	24.97	31	24.74	24.15	8	2,505	0.32%
2020/11/11	14	23.24	30	23.07	23.60	-16	2,300	-0.70%
2020/11/10	2	22.20	0	0.00	22.15	2	2,207	0.09%
2020/11/09	15	22.10	0	0.00	22.05	15	2,236	0.67%
2020/11/06	2	22.13	1	22.25	22.00	1	2,284	0.04%
2020/11/05	0	0.00	4	22.25	22.15	-4	2,310	-0.17%
2020/11/04	0	0.00	4	22.29	22.25	-4	2,336	-0.17%
2020/10/30	2	21.95	6	22.03	21.75	-4	2,699	-0.15%
2020/10/29	2	22.25	2	22.28	22.20	0	2,734	0.00%
2020/10/28	0	0.00	16	22.72	22.55	-16	2,759	-0.58%
2020/10/27	5	22.50	10	22.68	22.55	-5	2,767	-0.18%
2020/10/26	1	22.85	8	22.89	22.55	-7	2,781	-0.25%
2020/10/23	2	22.60	3	22.80	22.85	-1	2,769	-0.04%
2020/10/22	3	22.57	2	22.78	22.65	1	2,815	0.04%
2020/10/21	6	22.46	12	22.85	22.85	-6	2,821	-0.21%
2020/10/20	1	22.15	0	0.00	22.30	1	2,806	0.04%
2020/10/19	13	22.73	10	22.90	22.30	3	2,829	0.11%
2020/10/16	4	22.23	0	0.00	21.95	4	2,920	0.14%
2020/10/15	8	22.05	0	0.00	22.00	8	2,921	0.27%
2020/10/14	15	22.18	3	22.07	22.30	12	2,934	0.41%
2020/10/13	4	21.60	0	0.00	21.85	4	2,941	0.14%
2020/10/12	19	22.26	28	22.30	21.90	-9	2,933	-0.31%
2020/10/08	3	22.53	0	0.00	22.45	3	2,932	0.10%
2020/10/06	2	22.70	5	22.70	22.70	-3	2,967	-0.10%
2020/09/28	2	22.28	2	22.40	22.40	0	3,129	0.00%
2020/09/25	3	22.60	0	0.00	21.80	3	3,162	0.09%
2020/09/24	5	22.94	0	0.00	22.50	5	3,162	0.16%
2020/09/23	0	0.00	1	22.70	22.70	-1	3,153	-0.03%
2020/09/22	2	23.10	1	23.25	23.05	1	3,512	0.03%
2020/09/21	0	0.00	4	24.00	23.65	-4	3,644	-0.11%
2020/09/17	1	23.70	0	0.00	23.85	1	3,691	0.03%
2020/09/15	1	24.50	0	0.00	23.95	1	3,699	0.03%
2020/09/14	0	0.00	3	23.80	23.70	-3	3,711	-0.08%
2020/09/11	3	23.60	4	23.65	23.60	-1	3,752	-0.03%
2020/09/08	1	24.25	1	24.15	24.30	0	3,837	0.00%
2020/09/07	7	25.16	5	25.26	24.30	2	3,832	0.05%
2020/09/04	0	0.00	2	24.00	24.15	-2	3,763	-0.05%
2020/09/02	0	0.00	21	25.20	24.75	-21	3,778	-0.56%
2020/09/01	0	0.00	7	24.62	24.75	-7	3,736	-0.19%
2020/08/31	20	24.25	16	24.30	24.25	4	3,711	0.11%
2020/08/28	0	0.00	10.6	24.91	24.80	-10.6	3,777	-0.28%
2020/08/27	3	25.32	17	25.43	25.25	-14	3,765	-0.37%
2020/08/26	0	0.00	15	25.09	25.30	-15	3,726	-0.40%
2020/08/25	45	24.80	47.2	24.77	24.20	-2.2	3,625	-0.06%
2020/08/24	14	22.68	2	23.95	23.80	12	3,366	0.36%
2020/08/21	12	22.40	0	0.00	22.60	12	3,355	0.36%
2020/08/20	2	22.30	5	22.78	21.75	-3	3,350	-0.09%
2020/08/19	11	23.52	0	0.00	23.55	11	3,330	0.33%
2020/08/18	21	24.11	1	24.30	24.15	20	3,316	0.60%
2020/08/13	19	23.82	0	0.00	23.90	19	3,316	0.57%
2020/08/12	2.1	23.87	2	24.10	24.40	0.1	3,301	0.00%
2020/08/11	10	23.60	0	0.00	23.75	10	3,280	0.30%
2020/08/10	5	23.85	0	0.00	23.45	5	3,284	0.15%
2020/08/07	10.6	24.08	3	23.97	23.85	7.6	3,274	0.23%
2020/08/06	6	24.68	5	24.80	24.50	1	3,233	0.03%
2020/08/05	3	23.77	2	23.53	24.00	1	3,023	0.03%
2020/08/04	1	23.35	2	23.05	23.10	-1	2,934	-0.03%
2020/08/03	4	22.73	1	22.80	23.30	3	2,910	0.10%
2020/07/31	0	0.00	5	22.60	22.60	-5	2,908	-0.17%
2020/07/30	0	0.00	8	22.34	22.35	-8	2,932	-0.27%
2020/07/28	2	22.75	2	21.83	21.70	0	2,973	0.00%
2020/07/27	0	0.00	2	21.80	21.80	-2	2,961	-0.07%
2020/07/24	7	23.02	6	22.48	22.30	1	3,072	0.03%
2020/07/23	1	23.05	4	23.06	22.85	-3	3,170	-0.09%
2020/07/22	16	23.28	8	23.19	23.45	8	3,172	0.25%
2020/07/21	1	22.25	0	0.00	22.00	1	3,109	0.03%
2020/07/20	0	0.00	3	21.65	21.75	-3	3,150	-0.10%
2020/07/17	2	22.10	2	21.95	21.65	0	3,140	0.00%
2020/07/16	0	0.00	8	22.09	22.15	-8	3,139	-0.25%
2020/07/14	7	22.42	12	22.55	22.25	-5	3,160	-0.16%
2020/07/13	3	22.40	0	0.00	22.65	3	3,144	0.10%
2020/07/10	5.8	22.60	0	0.00	22.60	5.8	3,156	0.19%
2020/07/09	8	23.93	14	23.94	23.55	-6	3,130	-0.19%
2020/07/08	2	23.50	0	0.00	23.65	2	3,059	0.07%
2020/07/07	0	0.00	1	24.20	23.50	-1	3,043	-0.03%
2020/07/06	14	23.98	1	24.30	23.90	13	3,037	0.43%
2020/07/03	2	23.85	8	23.84	23.75	-6	3,093	-0.19%
2020/07/02	2	23.78	4	23.79	23.60	-2	3,076	-0.07%
2020/07/01	36	24.64	40	24.54	24.20	-4	3,015	-0.13%
2020/06/30	9	23.05	22	23.23	23.55	-13	2,648	-0.49%
2020/06/24	8	21.88	2	22.35	21.80	6	2,487	0.24%
2020/06/23	0	0.00	1	22.00	21.75	-1	2,453	-0.04%
2020/06/17	0	0.00	10	22.79	22.25	-10	2,434	-0.41%
2020/06/16	5	22.00	2	21.55	21.85	3	2,403	0.12%
2020/06/15	0	0.00	10	20.95	21.30	-10	2,372	-0.42%
2020/06/09	0	0.00	3	22.50	22.35	-3	2,376	-0.13%
2020/06/08	9	22.22	5	22.75	22.10	4	2,381	0.17%
2020/06/04	11	23.07	13	23.05	22.50	-2	2,400	-0.08%
2020/06/03	2	22.20	0	0.00	22.30	2	2,291	0.09%
2020/06/02	21	22.74	4	22.59	22.65	17	2,260	0.75%
2020/06/01	0	0.00	3	21.85	22.05	-3	2,115	-0.14%
2020/05/28	5	21.05	5	21.60	21.00	0	2,076	0.00%
2020/05/26	0	0.00	1	21.50	21.70	-1	2,028	-0.05%
2020/05/25	6	20.82	0	0.00	20.90	6	1,990	0.30%
2020/05/22	4	22.13	0	0.00	21.40	4	1,976	0.20%
2020/05/21	7	21.40	0	0.00	21.50	7	1,883	0.37%
2020/05/19	3	21.10	2	21.25	21.20	1	1,863	0.05%
2020/05/18	1	21.60	3	21.35	21.50	-2	1,845	-0.11%
2020/05/15	2	20.63	2	21.55	20.55	0	1,817	0.00%
2020/05/13	5	21.80	0	0.00	21.75	5	1,770	0.28%
2020/05/12	0	0.00	1	21.60	21.55	-1	1,774	-0.06%
2020/05/11	5	21.70	6	21.73	21.80	-1	1,765	-0.06%
2020/05/08	1	21.60	0	0.00	21.70	1	1,748	0.06%
2020/05/07	2	21.30	3	21.30	21.50	-1	1,726	-0.06%
2020/05/06	0	0.00	1	21.40	21.35	-1	1,703	-0.06%
2020/05/04	1	21.35	2	21.38	21.80	-1	1,640	-0.06%
2020/04/30	0	0.00	4	21.20	21.25	-4	1,613	-0.25%
2020/04/29	13	21.35	16	21.28	21.30	-3	1,596	-0.19%
2020/04/28	8	20.70	0	0.00	21.00	8	1,481	0.54%
2020/04/27	0	0.00	6	18.78	19.10	-6	1,392	-0.43%
2020/04/24	14	18.67	20	18.45	18.45	-6	1,376	-0.44%
2020/04/23	22	18.41	2	18.65	18.55	20	1,336	1.50%
2020/04/21	0	0.00	7	18.04	17.35	-7	1,288	-0.54%
2020/04/20	0	0.00	51	18.48	17.95	-51	1,278	-3.99%
2020/04/17	11	18.78	0	0.00	18.10	11	1,254	0.88%
2020/04/16	20	18.39	14	18.25	18.25	6	1,241	0.48%
2020/04/15	32	18.34	20	18.30	18.15	12	1,235	0.97%
2020/04/14	10	17.65	0	0.00	18.00	10	1,219	0.82%
2020/04/13	4	17.45	1	17.60	17.35	3	1,220	0.25%
2020/04/10	2	17.50	0	0.00	17.70	2	1,238	0.16%
2020/04/09	3	17.60	9	17.54	17.60	-6	1,252	-0.48%
2020/04/08	6	17.13	8	17.62	17.75	-2	1,238	-0.16%
2020/04/07	6	16.07	0	0.00	16.15	6	1,148	0.52%
2020/04/06	0	0.00	6	15.08	15.50	-6	1,152	-0.52%
2020/04/01	5	15.00	0	0.00	15.10	5	1,219	0.41%
2020/03/30	2	14.55	2	14.55	15.20	0	1,615	0.00%
2020/03/24	2	14.28	3	14.40	14.45	-1	1,623	-0.06%
2020/03/23	0	0.00	4	12.60	13.15	-4	1,654	-0.24%
2020/03/20	10	13.01	5	13.30	13.20	5	1,650	0.30%
2020/03/18	7	13.99	5	14.02	13.40	2	1,614	0.12%
2020/03/17	10	14.40	0	0.00	14.15	10	1,605	0.62%
2020/03/13	1	16.85	35	16.92	17.40	-34	1,634	-2.08%
2020/03/12	0	0.00	15	18.90	18.70	-15	1,631	-0.92%
2020/03/11	5	21.70	0	20.50	20.30	5	1,609	0.31%
2020/03/10	20	20.95	0	0.00	21.25	20	1,583	1.26%
2020/03/09	10	20.55	0	0.00	20.10	10	1,561	0.64%
2020/03/06	0	0.00	8	20.59	20.45	-8	1,556	-0.51%
2020/03/03	7	20.30	0	0.00	20.25	7	1,568	0.45%
2020/02/27	0	0.00	3	21.25	20.25	-3	1,562	-0.19%
2020/02/25	1	21.25	0	0.00	21.35	1	1,573	0.06%
2020/02/17	0	0.00	2	21.65	21.60	-2	1,718	-0.12%
2020/02/14	0	0.00	0.4	21.65	21.80	-0.4	1,718	-0.03%
2020/02/13	0	0.00	2	22.10	21.90	-2	1,718	-0.12%
2020/02/12	0	0.00	2	21.45	21.65	-2	1,713	-0.12%
2020/02/11	0	0.00	5	21.20	21.10	-5	1,706	-0.29%
2020/02/10	0	0.00	13	20.73	20.85	-13	1,713	-0.76%
2020/02/07	5	21.15	9	21.20	21.20	-4	1,723	-0.23%
2020/02/06	0	0.00	4.3	21.50	21.55	-4.3	1,731	-0.25%
2020/02/05	4	21.30	0	0.00	21.20	4	1,774	0.23%
2020/02/04	0	0.00	15	20.57	21.30	-15	1,772	-0.85%
2020/02/03	2	19.85	3	20.22	20.10	-1	1,761	-0.06%
2020/01/30	0	0.00	8	22.80	22.00	-8	1,739	-0.46%
2020/01/16	2	24.00	0	0.00	24.10	2	1,685	0.12%
2020/01/14	5	24.20	15	23.95	23.95	-10	1,697	-0.59%
2020/01/07	13	24.00	5	23.80	23.65	8	1,734	0.46%
2020/01/06	0	0.00	15	24.12	23.90	-15	1,729	-0.87%
2020/01/03	0	0.00	15	25.00	24.55	-15	1,712	-0.88%
2020/01/02	12	24.99	11	24.65	24.90	1	1,694	0.06%
2019/12/31	2	24.85	0	0.00	24.65	2	1,671	0.12%
2019/12/27	11	25.31	6	25.33	25.20	5	1,664	0.30%
2019/12/26	17	25.85	12	25.35	24.90	5	1,594	0.31%
2019/12/25	17	24.75	6	25.79	25.90	11	1,343	0.82%
2019/12/24	0	0.00	1	23.75	23.55	-1	1,222	-0.08%
2019/12/19	15	24.52	1	24.60	24.35	14	1,459	0.96%
2019/12/18	7	24.25	1	24.30	24.20	6	1,406	0.43%
2019/12/17	0	0.00	1	23.85	23.75	-1	1,347	-0.07%
2019/12/16	0	0.00	3	23.90	23.70	-3	1,342	-0.22%
2019/12/13	6	23.76	1	23.20	23.15	5	1,338	0.37%
2019/12/12	4	24.03	26	23.76	23.65	-22	1,338	-1.64%
2019/12/11	15	24.15	1	24.00	24.05	14	1,352	1.04%
2019/12/10	11	24.11	0	0.00	23.90	11	1,329	0.83%
2019/12/09	1	23.50	1	23.40	23.75	0	1,265	0.00%
2019/12/04	10	22.50	0	0.00	22.60	10	1,252	0.80%
2019/12/03	0	0.00	1	22.80	22.80	-1	1,252	-0.08%
2019/11/27	0	0.00	1	23.40	23.40	-1	1,282	-0.08%
2019/11/25	2	23.58	3	23.37	23.35	-1	1,283	-0.08%
2019/11/20	0	0.00	5	22.95	22.90	-5	1,278	-0.39%
2019/11/19	32	23.43	0	0.00	23.20	32	1,289	2.48%
2019/11/18	4	23.84	2	23.63	23.30	2	1,293	0.15%
2019/11/15	54	23.00	2	23.15	23.15	52	1,226	4.24%
2019/11/14	25	23.07	0	0.00	22.70	25	1,228	2.04%
2019/11/11	1	22.35	0	0.00	22.15	1	1,204	0.08%
2019/11/08	0	0.00	6	22.70	22.70	-6	1,213	-0.49%
2019/11/07	14	22.65	0	0.00	22.75	14	1,214	1.15%
2019/11/06	0	0.00	1	23.10	23.00	-1	1,212	-0.08%
2019/11/04	4	23.74	1	23.20	23.75	3	1,218	0.25%
2019/11/01	0	0.00	1	22.70	22.95	-1	1,183	-0.08%
2019/10/31	3	23.05	12	22.79	22.50	-9	1,189	-0.76%
2019/10/30	2	22.85	0	0.00	22.80	2	1,195	0.17%
2019/10/29	5	23.00	0	0.00	22.95	5	1,205	0.41%
2019/10/28	2	22.90	0	0.00	22.85	2	1,261	0.16%
2019/10/25	0	0.00	1	22.95	23.10	-1	1,277	-0.08%
2019/10/23	1	23.00	0	0.00	22.90	1	1,363	0.07%
2019/10/22	1	23.15	2	23.20	23.10	-1	1,384	-0.07%
2019/10/18	6	22.97	0	0.00	22.90	6	1,538	0.39%
2019/10/17	4	22.91	35	22.59	23.10	-31	1,551	-2.00%
2019/10/16	0	0.00	6	22.44	22.45	-6	1,555	-0.39%
2019/10/15	3	22.78	6	22.69	22.40	-3	1,640	-0.18%
2019/10/14	7	22.96	0	0.00	23.05	7	1,648	0.42%
2019/10/04	0	0.00	4	23.80	23.50	-4	1,669	-0.24%
2019/10/03	2	23.35	0.3	23.40	23.50	1.7	1,673	0.10%
2019/10/01	31	24.15	1	24.20	23.90	30	1,712	1.75%
2019/09/27	2	24.00	1	24.10	24.00	1	1,898	0.05%
2019/09/26	13	25.67	9	25.38	24.60	4	1,889	0.21%
2019/09/25	14	24.92	1	24.95	24.95	13	1,727	0.75%
2019/09/24	1	24.40	0.4	24.20	24.25	0.6	1,700	0.04%
2019/09/18	0	0.00	9	24.85	24.10	-9	1,756	-0.51%
2019/09/17	9	24.09	0	0.00	24.10	9	1,834	0.49%
2019/09/16	0	0.00	1	24.65	24.75	-1	1,856	-0.05%
2019/09/12	0	0.00	10	24.10	24.00	-10	1,851	-0.54%
2019/09/11	1	23.60	0	0.00	23.65	1	1,862	0.05%
2019/09/10	1	23.70	0	0.00	23.45	1	1,864	0.05%
2019/09/05	0	0.00	2	24.55	24.55	-2	1,863	-0.11%
2019/09/03	11	24.95	1	24.60	24.70	10	1,896	0.53%
2019/09/02	0	0.00	1	24.55	24.55	-1	1,896	-0.05%
2019/08/29	0	0.00	3	23.95	24.10	-3	2,000	-0.15%
2019/08/28	1	24.10	9	24.31	24.10	-8	2,000	-0.40%
2019/08/26	2	23.10	0	0.00	23.40	2	2,030	0.10%
2019/08/23	1	24.05	10	24.08	23.95	-9	2,040	-0.44%
2019/08/21	0	0.00	1	23.80	24.05	-1	2,024	-0.05%
2019/08/20	5	23.88	1	23.90	23.70	4	2,022	0.20%
2019/08/19	3	23.95	0	0.00	23.90	3	2,025	0.15%
2019/08/16	0	0.00	10	23.55	23.65	-10	2,009	-0.50%
2019/08/15	11	22.70	0	0.00	22.90	11	2,012	0.55%
2019/08/14	0	0.00	5	23.20	23.20	-5	2,026	-0.25%
2019/08/13	0	0.00	4	23.33	23.20	-4	2,025	-0.20%
2019/08/12	7	23.91	1	24.00	23.95	6	2,034	0.29%
2019/08/07	2	23.65	7	23.44	23.40	-5	2,052	-0.24%
2019/08/06	3	22.80	1	23.60	23.90	2	2,061	0.10%
2019/08/05	2	23.70	20	23.90	23.55	-18	2,057	-0.87%
2019/08/01	2	25.00	6	24.98	24.90	-4	2,088	-0.19%
2019/07/31	4	25.25	5	25.15	25.25	-1	2,089	-0.05%
2019/07/30	7	25.39	8	25.18	24.95	-1	2,088	-0.05%
2019/07/29	0	0.00	15	26.58	26.30	-15	2,045	-0.73%
2019/07/26	5	26.68	4	26.50	26.70	1	2,040	0.05%
2019/07/25	5	26.64	5.1	26.64	26.80	-0.1	2,008	-0.01%
2019/07/24	4	26.30	0	0.00	26.30	4	2,003	0.20%
2019/07/23	17	26.48	10	26.43	26.40	7	2,014	0.35%
2019/07/22	5	26.20	3	25.63	26.05	2	1,975	0.10%
2019/07/19	2	25.55	7	25.51	25.35	-5	1,916	-0.26%
2019/07/18	1	25.35	23	25.39	25.15	-22	1,969	-1.12%
2019/07/17	3	25.83	14	25.84	25.65	-11	2,016	-0.55%
2019/07/16	4	25.30	0	0.00	25.35	4	1,967	0.20%
2019/07/15	20	24.74	5	24.80	24.80	15	2,006	0.75%
2019/07/12	2	25.25	0	0.00	25.20	2	2,167	0.09%
2019/07/11	4	24.83	6	24.88	24.90	-2	2,472	-0.08%
2019/07/08	3	25.48	2	25.45	25.60	1	2,947	0.03%
2019/07/05	0	0.00	1	26.40	25.85	-1	2,950	-0.03%
2019/07/04	21	26.29	30	26.60	26.00	-9	2,952	-0.30%
2019/07/01	0	0.00	2	24.85	24.85	-2	2,892	-0.07%
2019/06/28	0	0.00	2	24.40	24.45	-2	3,070	-0.07%
2019/06/27	1	24.80	0	0.00	24.45	1	3,086	0.03%
2019/06/26	3	24.70	10	24.70	24.60	-7	3,076	-0.23%
2019/06/25	2	25.43	2	25.15	24.80	0	3,073	0.00%
2019/06/24	12	25.63	27	25.69	25.85	-15	3,133	-0.48%
2019/06/21	5	25.25	3	25.20	24.60	2	3,070	0.07%
2019/06/19	1	24.60	0	0.00	24.80	1	3,103	0.03%
2019/06/18	3	24.13	0	0.00	24.30	3	3,226	0.09%
2019/06/12	2	24.75	0	0.00	24.40	2	3,646	0.05%
2019/06/11	1	24.25	0.3	24.35	24.50	0.7	3,623	0.02%
2019/06/10	5	24.30	2	24.20	24.25	3	3,608	0.08%
2019/06/06	21	24.16	9	24.20	24.25	12	3,615	0.33%
2019/06/05	20	24.68	5	24.12	23.70	15	3,588	0.42%
2019/06/04	0	0.00	1	22.75	22.95	-1	3,520	-0.03%
2019/06/03	1	22.95	0	0.00	22.85	1	3,594	0.03%
2019/05/31	6	23.82	0	0.00	23.35	6	3,732	0.16%
2019/05/30	0	0.00	1	22.65	22.90	-1	3,697	-0.03%
2019/05/29	0	0.00	1	22.00	22.20	-1	3,690	-0.03%
2019/05/28	1	22.15	0	0.00	22.10	1	3,692	0.03%
2019/05/27	1	21.80	40	21.85	21.90	-39	3,703	-1.05%
2019/05/21	2	23.45	0	0.00	23.35	2	3,721	0.05%
2019/05/20	0	0.00	60	22.57	22.40	-60	3,736	-1.61%
2019/05/17	0	0.00	6	22.53	22.45	-6	3,734	-0.16%
2019/05/14	9	23.56	1	22.55	23.80	8	3,742	0.21%
2019/05/13	1	23.60	23	23.70	23.60	-22	3,732	-0.59%
2019/05/10	1	23.90	0	0.00	24.10	1	3,735	0.03%
2019/05/08	6	25.29	0	0.00	25.50	6	3,694	0.16%
2019/05/07	7	25.81	0	0.00	25.80	7	3,737	0.19%
2019/05/06	25	25.67	0	0.00	25.60	25	3,726	0.67%
2019/05/03	0	0.00	25	26.91	26.90	-25	3,702	-0.68%
2019/05/02	4	26.95	0	0.00	27.00	4	3,689	0.11%
2019/04/30	23	26.33	21	26.25	26.80	2	3,693	0.05%
2019/04/29	9	26.56	20	26.65	26.10	-11	3,651	-0.30%
2019/04/26	26	27.17	5	27.78	27.05	21	3,615	0.58%
2019/04/25	4	28.25	5	28.11	28.25	-1	3,566	-0.03%
2019/04/24	28	29.02	6	28.85	28.15	22	3,554	0.62%
2019/04/23	4	28.50	0	0.00	28.50	4	3,484	0.11%
2019/04/22	6	28.46	5	28.36	28.35	1	3,421	0.03%
2019/04/19	12	28.98	1	28.70	28.70	11	3,390	0.32%
2019/04/18	19	30.61	33	30.07	28.70	-14	3,320	-0.42%
2019/04/17	99	30.31	26	30.49	29.80	73	3,151	2.32%
2019/04/16	28	29.39	20	29.92	30.35	8	2,832	0.28%
2019/04/15	5	27.83	3	27.57	27.60	2	2,540	0.08%
2019/04/12	22	27.45	18	27.08	27.10	4	2,452	0.16%
2019/04/11	15	26.95	1	27.20	26.80	14	2,352	0.59%
2019/04/10	0	0.00	10	27.30	27.20	-10	2,339	-0.43%
2019/04/09	5	27.60	16	26.92	27.50	-11	2,312	-0.48%
2019/04/08	0	0.00	13	27.41	26.95	-13	2,296	-0.57%
2019/04/03	21	27.70	6	27.63	27.45	15	2,298	0.65%
2019/04/02	32	27.27	35	27.54	28.15	-3	2,284	-0.13%
2019/03/29	5	25.90	0	0.00	25.85	5	2,161	0.23%
2019/03/28	0	0.00	1	25.70	25.80	-1	2,221	-0.05%
2019/03/27	7	26.46	15	27.25	26.00	-8	2,401	-0.33%
2019/03/26	0	0.00	1	25.85	26.25	-1	2,347	-0.04%
2019/03/25	4	25.75	24	25.47	25.90	-20	2,330	-0.86%
2019/03/22	16	25.77	28	25.94	26.35	-12	2,307	-0.52%
2019/03/21	50	26.97	7	26.94	26.50	43	2,259	1.90%
2019/03/20	27	25.51	17	25.66	26.00	10	2,126	0.47%
2019/03/19	57	25.61	14	25.83	25.60	43	2,058	2.09%
2019/03/18	4	23.68	7	24.30	24.30	-3	1,784	-0.17%
2019/03/13	0	0.00	25	21.71	21.65	-25	1,761	-1.42%
2019/03/12	2	22.05	0	0.00	21.85	2	1,782	0.11%
2019/03/11	0	0.00	15	22.00	22.10	-15	1,842	-0.81%
2019/03/06	16	21.93	6	22.83	22.60	10	1,804	0.55%
2019/02/26	0	0.00	2	21.33	21.05	-2	1,788	-0.11%
2019/02/21	0	0.00	2	21.25	21.25	-2	1,878	-0.11%
2019/02/20	2	21.50	15	21.52	21.25	-13	1,873	-0.69%
2019/02/19	3	21.23	0	0.00	21.40	3	1,868	0.16%
2019/02/15	0	0.00	5	21.15	20.85	-5	1,845	-0.27%
2019/02/14	2	21.25	0	0.00	21.20	2	1,847	0.11%
2019/02/13	19	21.27	0	0.00	21.10	19	1,852	1.03%
2019/02/11	11	21.14	0	0.00	20.80	11	1,846	0.60%
2019/01/30	0	0.00	2	20.63	20.55	-2	1,863	-0.11%
2019/01/29	1	20.70	0	0.00	20.80	1	1,885	0.05%
2019/01/28	14	21.09	15	21.00	21.00	-1	1,874	-0.05%
2019/01/18	0	0.00	1	20.00	20.00	-1	1,834	-0.05%
2019/01/17	3	20.05	1	19.95	19.95	2	1,840	0.11%
2019/01/16	2	20.05	7	19.90	20.10	-5	1,845	-0.27%
2019/01/15	1	19.35	1	19.75	19.70	0	1,852	0.00%
2019/01/14	5	19.68	0	0.00	19.50	5	1,855	0.27%
2019/01/10	2	20.10	1	20.00	19.95	1	1,848	0.05%
2019/01/03	1	20.15	3	20.38	20.15	-2	1,866	-0.11%
2019/01/02	2	20.83	0	0.00	20.65	2	1,865	0.11%
2018/12/28	4	20.40	0	0.00	20.45	4	1,856	0.22%
2018/12/26	1.4	20.63	0	0.00	20.70	1.4	1,834	0.08%
2018/12/25	1	21.60	5.5	22.08	21.30	-4.5	1,774	-0.25%
2018/12/24	5.1	22.10	5	22.01	22.15	0.1	1,718	0.01%
2018/12/22	17	21.85	8	21.85	21.85	9	1,665	0.54%
2018/12/20	32	22.01	20	21.51	21.50	12	1,549	0.77%
2018/12/19	1	22.30	1	21.90	22.30	0	1,361	0.00%
2018/12/18	4	20.20	4	20.65	20.30	0	1,294	0.00%
2018/12/14	0	0.00	2	20.43	20.50	-2	1,284	-0.16%
2018/12/13	10	20.50	19	20.51	20.40	-9	1,285	-0.70%
2018/12/12	2	20.70	0	0.00	20.50	2	1,277	0.16%
2018/12/11	1	20.10	0	0.00	20.20	1	1,258	0.08%
2018/12/07	8	19.60	7	19.57	19.50	1	1,232	0.08%
2018/12/05	0	0.00	8	20.44	20.50	-8	1,207	-0.66%
2018/12/04	12	21.30	5	21.22	21.20	7	1,189	0.59%
2018/12/03	1	20.55	6	20.56	20.65	-5	1,112	-0.45%
2018/11/30	8	20.01	6	20.00	20.00	2	1,093	0.18%
2018/11/29	11	20.22	7	20.21	19.85	4	1,100	0.36%
2018/11/28	1	20.35	0	0.00	20.55	1	1,060	0.09%
2018/11/27	0	0.00	11	20.05	20.20	-11	1,030	-1.07%
2018/11/26	20	20.05	0	0.00	20.10	20	1,011	1.98%
2018/11/23	10	20.30	6	20.10	19.80	4	987	0.40%
2018/11/22	10	20.41	10	20.65	20.30	0	908	0.00%
2018/11/21	2	19.13	2	19.10	19.05	0	808	0.00%
2018/11/16	2	18.10	0	0.00	17.95	2	752	0.27%
2018/11/12	0	0.00	6	18.63	18.40	-6	751	-0.80%
2018/11/09	0	0.00	2	18.85	18.40	-2	745	-0.27%
2018/11/08	1	18.40	1	18.85	18.70	0	748	0.00%
2018/11/07	2	17.85	0	0.00	17.90	2	720	0.28%
2018/11/01	0	0.00	5	16.50	16.45	-5	664	-0.75%
2018/10/23	12	16.74	7	16.75	16.70	5	627	0.80%
2018/10/22	5	16.65	7	16.49	16.55	-2	610	-0.33%
2018/10/19	2	16.10	6	15.95	15.95	-4	604	-0.66%
2018/10/17	9	16.45	3	16.40	16.05	6	594	1.01%
2018/10/11	0	0.00	2	16.30	16.25	-2	604	-0.33%
2018/10/08	0	0.00	1	18.90	18.70	-1	577	-0.17%
2018/09/26	1	20.55	2	20.35	20.30	-1	596	-0.17%
2018/09/19	3	20.50	0	0.00	20.30	3	635	0.47%
2018/09/18	1	20.35	0	0.00	20.35	1	675	0.15%
2018/09/14	5	20.95	0	0.00	20.90	5	670	0.75%
2018/09/13	1	20.40	0	0.00	20.50	1	667	0.15%
2018/09/12	1	20.50	1	20.30	20.40	0	674	0.00%
2018/09/11	5	20.94	0	0.00	20.80	5	676	0.74%
2018/09/10	0	0.00	1	21.00	21.00	-1	678	-0.15%
2018/09/07	0	0.00	6	23.16	22.45	-6	678	-0.88%
2018/09/05	1	22.90	0	0.00	23.50	1	715	0.14%
2018/09/04	0	0.00	3	22.75	22.75	-3	714	-0.42%
2018/08/27	0	0.00	3	23.50	23.45	-3	851	-0.35%
2018/08/17	1	22.40	0	0.00	22.20	1	905	0.11%
2018/08/10	0	0.00	1	25.65	25.25	-1	868	-0.12%
2018/08/09	1	25.30	0	0.00	25.25	1	872	0.11%
2018/08/03	0	0.00	1	25.80	25.70	-1	891	-0.11%
2018/07/19	0	0.00	1.1	26.42	26.20	-1.1	893	-0.13%
2018/07/18	1	27.10	0	0.00	26.60	1	896	0.11%
2018/07/06	0	0.00	1	25.30	25.00	-1	1,002	-0.10%
2018/07/04	0	0.00	8	26.03	25.80	-8	1,069	-0.75%
2018/06/29	0	0.00	1	26.80	26.85	-1	1,121	-0.09%
2018/06/28	0	0.00	10	27.60	26.55	-10	1,109	-0.90%
2018/06/27	11	27.49	9	26.94	27.60	2	1,092	0.18%
2018/06/26	10	25.45	0	0.00	25.45	10	1,056	0.95%
2018/06/20	0	0.00	4	26.05	26.00	-4	1,112	-0.36%
2018/06/19	0	0.00	5	26.40	26.40	-5	1,111	-0.45%
2018/06/13	3	27.80	2	27.80	27.70	1	1,085	0.09%
2018/06/12	1	27.25	0	0.00	27.20	1	1,057	0.09%
2018/06/07	2	27.60	5	27.75	27.60	-3	1,099	-0.27%
2018/06/06	2	28.10	0	0.00	27.95	2	1,094	0.18%
2018/06/05	0	0.00	4	28.49	28.30	-4	1,088	-0.37%
2018/06/04	11	28.50	1	28.15	28.80	10	1,097	0.91%
2018/06/01	6	27.75	4	27.70	27.65	2	1,057	0.19%
2018/05/25	3	25.83	0	0.00	25.80	3	1,017	0.29%
2018/05/16	3	25.10	0	0.00	25.00	3	1,094	0.27%
2018/05/15	4	25.65	1	25.60	25.55	3	1,102	0.27%
2018/05/14	0	0.00	1	26.05	26.00	-1	1,142	-0.09%
2018/05/11	1	26.20	0	0.00	26.00	1	1,150	0.09%
2018/05/07	0	0.00	1	25.85	25.80	-1	1,172	-0.09%
2018/05/04	0	0.00	2	25.78	25.75	-2	1,184	-0.17%
2018/04/30	0	0.00	5	25.70	25.70	-5	1,201	-0.42%
2018/04/25	2	25.70	0	0.00	25.95	2	1,216	0.16%
2018/04/24	4	26.11	3	26.07	26.05	1	1,226	0.08%
2018/04/19	1	27.75	1	27.80	27.70	0	1,231	0.00%
2018/04/18	0	0.00	1	27.70	27.80	-1	1,256	-0.08%
2018/04/17	3	28.05	8	28.68	27.90	-5	1,611	-0.31%
2018/04/16	2	29.38	0	0.00	28.80	2	1,657	0.12%
2018/04/13	3	30.02	0	0.00	29.55	3	1,702	0.18%
2018/04/12	7	30.38	4	30.81	30.15	3	1,762	0.17%
2018/04/11	1	30.05	0	0.00	29.60	1	1,718	0.06%
2018/04/10	5	30.14	1	29.70	29.40	4	1,756	0.23%
2018/04/09	0	0.00	3	28.73	29.90	-3	1,708	-0.18%
2018/04/03	0	0.00	2	27.25	27.40	-2	1,654	-0.12%
2018/04/02	0	0.00	3	27.73	27.55	-3	1,658	-0.18%
2018/03/31	2	27.45	0	0.00	27.50	2	1,666	0.12%
2018/03/29	0	0.00	5	27.70	27.65	-5	1,697	-0.29%
2018/03/28	12	27.98	7	28.26	28.00	5	1,692	0.30%
2018/03/27	0	0.00	5	26.95	26.95	-5	1,647	-0.30%
2018/03/22	2	28.15	6	28.08	27.90	-4	1,640	-0.24%
2018/03/20	0	0.00	10	28.00	28.10	-10	1,646	-0.61%
2018/03/16	0	0.00	6	28.70	28.60	-6	1,653	-0.36%
2018/03/13	1	29.60	0	0.00	29.30	1	1,689	0.06%
2018/03/12	1	28.10	0	0.00	28.20	1	1,661	0.06%
2018/03/08	2	27.85	0	0.00	27.80	2	1,709	0.12%
2018/03/06	0	0.00	1	27.05	27.00	-1	1,693	-0.06%
2018/03/05	0	0.00	4	26.85	26.90	-4	1,706	-0.23%
2018/02/27	0	0.00	11	27.96	28.00	-11	1,737	-0.63%
2018/02/22	8	27.86	0	0.00	28.05	8	1,812	0.44%
2018/02/21	5	27.65	0	0.00	27.95	5	1,830	0.27%
2018/02/09	0	0.00	7	25.57	25.75	-7	1,846	-0.38%
2018/02/06	6	28.00	3	29.00	27.90	3	1,895	0.16%
2018/02/05	1	30.65	0	0.00	30.65	1	1,873	0.05%
2018/02/01	0	0.00	4	31.10	31.05	-4	1,943	-0.21%
2018/01/31	5	31.35	5	31.25	31.40	0	1,975	0.00%
2018/01/30	12	30.80	0	0.00	30.65	12	1,976	0.61%
2018/01/24	0	0.00	4	31.35	31.15	-4	2,091	-0.19%
2018/01/23	7	31.61	11	31.53	31.50	-4	2,141	-0.19%
2018/01/22	2	31.78	0	0.00	31.70	2	2,178	0.09%
2018/01/19	0	0.00	1	32.15	31.95	-1	2,202	-0.05%
2018/01/17	1	32.20	2	32.15	32.10	-1	2,276	-0.04%
2018/01/16	7	32.74	11	32.57	32.60	-4	2,301	-0.17%
2018/01/12	0	0.00	9	32.29	32.45	-9	2,337	-0.38%
2018/01/11	31	33.46	8	33.51	32.45	23	2,342	0.98%
2018/01/10	8	32.49	1	32.00	33.40	7	2,020	0.35%
2018/01/08	2	33.00	8	33.04	32.95	-6	1,963	-0.31%
2018/01/05	6	31.71	2	31.78	32.70	4	1,915	0.21%
2018/01/04	7	31.24	1	31.70	32.00	6	1,923	0.31%
2018/01/03	4	30.55	2	30.60	30.50	2	1,992	0.10%
2018/01/02	2	30.20	0	0.00	30.35	2	2,092	0.10%